Synnex Corp (NY: SNX )

100.10 -2.97 (-2.88%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 82.56 83.92 80.76 80.89 464,111 -1.94(-2.35%)
Sep 29, 2022 83.92 84.43 82.12 82.83 461,902 -2.33(-2.74%)
Sep 28, 2022 83.63 85.58 83.63 85.17 412,112 +1.02(+1.21%)
Sep 27, 2022 84.20 85.63 82.68 84.15 577,594 +0.26(+0.31%)
Sep 26, 2022 84.91 86.84 83.75 83.89 667,464 -1.40(-1.65%)
Sep 23, 2022 86.14 86.33 84.35 85.30 514,594 -2.50(-2.85%)
Sep 22, 2022 89.21 89.25 87.61 87.80 198,811 -1.36(-1.53%)
Sep 21, 2022 91.01 91.96 89.11 89.16 320,740 -0.51(-0.57%)
Sep 20, 2022 90.57 90.72 89.22 89.67 354,067 -1.73(-1.90%)
Sep 19, 2022 88.66 91.43 88.66 91.40 215,164 +1.64(+1.83%)
Sep 16, 2022 90.16 90.18 88.44 89.76 600,902 -1.17(-1.28%)
Sep 15, 2022 91.53 92.58 90.69 90.93 227,690 -0.68(-0.74%)
Sep 14, 2022 91.61 92.22 90.67 91.60 291,108 -0.72(-0.78%)
Sep 13, 2022 95.45 95.45 91.97 92.32 312,051 -5.40(-5.53%)
Sep 12, 2022 96.83 97.80 96.23 97.72 354,418 +1.78(+1.86%)
Sep 09, 2022 96.58 97.54 95.79 95.94 306,242 +0.17(+0.18%)
Sep 08, 2022 95.54 95.88 94.07 95.77 261,357 -0.66(-0.68%)
Sep 07, 2022 93.96 96.71 93.96 96.42 251,946 +1.93(+2.05%)
Sep 06, 2022 93.92 96.65 93.49 94.49 549,684 +1.49(+1.61%)
Sep 02, 2022 95.11 95.93 92.52 93.00 229,346 -0.87(-0.92%)
Sep 01, 2022 94.48 94.48 92.51 93.86 294,794 -2.06(-2.15%)
Aug 31, 2022 96.63 96.63 95.52 95.93 237,441 -0.19(-0.20%)
Aug 30, 2022 97.90 98.02 95.37 96.12 218,395 -1.33(-1.37%)
Aug 29, 2022 96.93 97.85 96.17 97.45 235,719 -0.44(-0.45%)
Aug 26, 2022 102.70 102.91 97.79 97.89 237,227 -5.21(-5.05%)
Aug 25, 2022 101.19 103.22 101.19 103.10 173,555 +2.38(+2.36%)
Aug 24, 2022 100.76 101.86 100.38 100.72 178,525 -0.86(-0.84%)
Aug 23, 2022 102.01 103.09 101.51 101.58 240,649 -0.42(-0.41%)
Aug 22, 2022 102.33 103.13 101.57 101.99 205,494 -2.16(-2.08%)
Aug 19, 2022 105.35 105.49 103.86 104.16 197,424 -2.02(-1.91%)
Aug 18, 2022 102.81 107.03 102.81 106.18 360,355 +3.44(+3.35%)
Aug 17, 2022 102.99 103.47 101.40 102.74 311,688 -1.64(-1.57%)
Aug 16, 2022 103.25 104.79 103.25 104.39 380,563 +0.81(+0.78%)
Aug 15, 2022 102.65 103.79 102.40 103.58 191,334 +0.47(+0.45%)
Aug 12, 2022 101.41 103.11 101.04 103.11 261,155 +2.48(+2.47%)
Aug 11, 2022 100.81 102.15 100.25 100.63 227,331 +0.32(+0.32%)
Aug 10, 2022 99.72 101.06 99.63 100.31 299,214 +2.43(+2.48%)
Aug 09, 2022 100.31 100.43 97.54 97.88 287,325 -2.84(-2.82%)
Aug 08, 2022 102.17 102.95 100.61 100.72 178,566 -0.87(-0.85%)
Aug 05, 2022 100.61 102.30 100.44 101.59 209,939 -0.15(-0.15%)
Aug 04, 2022 102.41 102.61 101.60 101.73 230,065 -0.72(-0.70%)
Aug 03, 2022 100.78 103.91 100.74 102.45 320,194 +2.15(+2.15%)
Aug 02, 2022 100.71 101.37 99.13 100.30 259,739 -0.81(-0.80%)
Aug 01, 2022 99.30 102.02 99.13 101.11 223,102 +1.06(+1.06%)
Jul 29, 2022 99.36 100.49 98.49 100.05 229,658 +1.08(+1.09%)
Jul 28, 2022 97.26 99.13 97.26 98.98 198,787 +1.75(+1.80%)
Jul 27, 2022 96.43 97.98 96.02 97.22 194,007 +1.09(+1.13%)
Jul 26, 2022 96.20 97.17 95.46 96.14 147,918 -0.14(-0.14%)
Jul 25, 2022 95.95 96.68 95.60 96.28 208,637 +0.49(+0.51%)
Jul 22, 2022 97.77 97.97 95.56 95.79 167,396 -1.67(-1.72%)
Jul 21, 2022 95.98 97.53 95.53 97.46 174,180 +1.24(+1.28%)
Jul 20, 2022 94.67 96.42 94.19 96.23 228,835 +0.87(+0.91%)
Jul 19, 2022 92.21 95.58 92.21 95.36 536,398 +4.37(+4.81%)
Jul 18, 2022 92.26 93.11 90.77 90.98 429,357 -0.85(-0.92%)
Jul 15, 2022 91.31 92.34 90.12 91.83 229,360 +1.84(+2.05%)
Jul 14, 2022 89.34 90.18 87.89 89.99 248,528 +0.48(+0.53%)
Jul 13, 2022 88.39 90.37 88.02 89.51 298,111 -0.70(-0.77%)
Jul 12, 2022 90.53 91.83 89.59 90.21 263,378 -0.37(-0.41%)
Jul 11, 2022 91.58 91.65 90.22 90.57 378,823 -1.43(-1.55%)
Jul 08, 2022 91.32 92.27 90.35 92.00 192,497 +0.50(+0.54%)
Jul 07, 2022 90.62 92.13 90.62 91.51 231,452 +1.79(+1.99%)
Jul 06, 2022 89.71 91.64 88.83 89.72 279,921 -0.57(-0.63%)
Jul 05, 2022 90.13 91.08 88.28 90.28 451,559 -1.50(-1.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.