Synnex Corp (NY: SNX )

107.69 USD -5.45 (-4.82%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 110.23 111.10 106.79 107.69 150,421 -5.45(-4.82%)
Nov 24, 2021 111.27 113.39 110.70 113.14 453,185 +1.57(+1.41%)
Nov 23, 2021 111.92 113.26 111.15 111.57 157,999 -1.17(-1.04%)
Nov 22, 2021 114.87 115.27 112.23 112.74 210,402 -1.23(-1.08%)
Nov 19, 2021 113.84 114.49 112.71 113.97 231,941 -0.12(-0.11%)
Nov 18, 2021 113.06 114.72 113.89 114.09 277,816 +0.95(+0.84%)
Nov 17, 2021 112.98 113.34 111.61 113.14 211,066 -0.41(-0.36%)
Nov 16, 2021 111.94 114.35 111.56 113.55 144,646 +1.06(+0.94%)
Nov 15, 2021 112.83 112.90 110.60 112.49 223,841 +0.09(+0.08%)
Nov 12, 2021 113.91 114.44 112.37 112.40 176,229 -1.04(-0.92%)
Nov 11, 2021 112.00 113.92 112.00 113.44 143,005 +1.88(+1.69%)
Nov 10, 2021 111.18 111.56 187,939 -0.30(-0.27%)
Nov 09, 2021 112.67 112.71 111.13 111.86 167,678 -0.43(-0.38%)
Nov 08, 2021 114.96 115.72 111.99 112.29 200,547 -2.14(-1.87%)
Nov 05, 2021 111.48 115.58 110.58 114.43 451,686 +4.13(+3.74%)
Nov 04, 2021 111.28 112.69 110.00 110.30 245,428 -0.21(-0.19%)
Nov 03, 2021 108.77 111.30 108.54 110.51 263,569 +1.21(+1.11%)
Nov 02, 2021 108.74 110.23 108.53 109.30 197,133 +0.29(+0.27%)
Nov 01, 2021 105.01 109.25 105.00 109.01 230,163 +4.01(+3.82%)
Oct 29, 2021 104.48 105.94 104.19 105.00 415,233 +0.45(+0.43%)
Oct 28, 2021 102.92 105.07 102.51 104.55 409,802 +2.15(+2.10%)
Oct 27, 2021 105.00 105.02 101.56 102.40 452,953 -2.60(-2.48%)
Oct 26, 2021 105.99 105.00 428,726 -0.68(-0.64%)
Oct 25, 2021 104.74 106.24 104.49 105.68 236,851 +0.68(+0.65%)
Oct 22, 2021 105.71 107.24 104.75 105.00 189,738 -0.49(-0.46%)
Oct 21, 2021 104.50 105.66 103.45 105.49 341,405 +0.30(+0.29%)
Oct 20, 2021 107.89 108.21 104.63 105.19 354,787 -2.50(-2.32%)
Oct 19, 2021 107.62 108.18 106.49 107.69 407,448 +0.36(+0.34%)
Oct 18, 2021 105.10 109.01 104.80 107.33 399,505 +1.58(+1.49%)
Oct 15, 2021 105.82 106.90 103.65 105.75 449,082 -0.49(-0.46%)
Oct 14, 2021 103.73 106.43 103.46 106.24 275,999 +3.40(+3.31%)
Oct 13, 2021 104.12 104.50 102.02 102.84 302,807 -0.93(-0.90%)
Oct 12, 2021 104.60 105.24 103.38 103.77 360,011 -0.73(-0.70%)
Oct 11, 2021 105.24 107.43 104.45 104.50 254,374 -0.80(-0.76%)
Oct 08, 2021 106.29 107.25 105.25 105.30 247,871 -0.84(-0.79%)
Oct 07, 2021 105.85 107.76 105.41 106.14 291,198 +1.45(+1.39%)
Oct 06, 2021 105.33 106.11 103.76 104.69 507,249 -2.63(-2.45%)
Oct 05, 2021 106.49 108.53 105.82 107.32 406,863 +1.40(+1.32%)
Oct 04, 2021 105.82 107.28 105.53 105.92 287,712 -0.40(-0.38%)
Oct 01, 2021 104.70 107.46 104.04 106.32 367,487 +2.22(+2.13%)
Sep 30, 2021 108.23 109.06 102.75 104.10 536,824 -3.28(-3.05%)
Sep 29, 2021 106.98 110.00 105.52 107.38 597,939 +1.85(+1.75%)
Sep 28, 2021 105.00 106.34 100.04 105.53 1,436,410 -7.72(-6.82%)
Sep 27, 2021 111.16 113.74 110.74 113.25 247,924 +1.83(+1.64%)
Sep 24, 2021 111.72 112.41 110.74 111.42 188,386 -0.99(-0.88%)
Sep 23, 2021 111.56 113.86 111.56 112.41 179,912 +1.12(+1.01%)
Sep 22, 2021 111.71 113.21 110.92 111.29 255,391 +0.32(+0.29%)
Sep 21, 2021 114.07 114.07 110.49 110.97 193,754 -2.02(-1.79%)
Sep 20, 2021 112.50 113.24 110.52 112.99 210,237 -2.30(-1.99%)
Sep 17, 2021 118.44 118.44 114.94 115.29 611,141 -3.77(-3.17%)
Sep 16, 2021 119.16 120.62 118.41 119.06 167,635 +0.39(+0.33%)
Sep 15, 2021 116.91 118.96 115.96 118.67 266,276 +2.44(+2.10%)
Sep 14, 2021 118.99 119.03 115.67 116.23 149,737 -2.70(-2.27%)
Sep 13, 2021 118.94 119.72 117.78 118.93 153,149 +0.52(+0.44%)
Sep 10, 2021 122.51 123.18 118.20 118.41 180,343 -3.87(-3.16%)
Sep 09, 2021 122.85 123.35 121.98 122.28 206,186 -1.20(-0.97%)
Sep 08, 2021 127.67 127.67 122.56 123.48 288,188 -4.12(-3.23%)
Sep 07, 2021 126.52 128.04 126.07 127.60 234,555 -0.05(-0.04%)
Sep 03, 2021 128.36 128.86 127.46 127.65 105,363 -1.01(-0.79%)
Sep 02, 2021 128.19 129.90 127.76 128.66 134,334 +1.06(+0.83%)
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.