Synnex Corp (NY: SNX )

123.50 USD +2.62 (+2.17%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 107.63 108.51 106.07 107.88 241,617 +0.22(+0.20%)
Apr 29, 2019 107.32 108.40 106.73 107.66 180,944 +0.77(+0.72%)
Apr 26, 2019 105.09 107.11 104.52 106.89 187,100 +1.75(+1.66%)
Apr 25, 2019 107.32 107.32 104.86 105.14 172,665 -2.50(-2.32%)
Apr 24, 2019 107.51 108.78 107.07 107.64 168,824 -0.01(-0.01%)
Apr 23, 2019 105.51 108.09 105.12 107.65 181,135 +2.23(+2.12%)
Apr 22, 2019 106.82 106.93 105.09 105.42 163,478 -1.85(-1.72%)
Apr 18, 2019 106.87 107.94 106.44 107.27 260,400 -0.18(-0.17%)
Apr 17, 2019 108.44 108.58 106.17 107.45 227,908 +0.09(+0.08%)
Apr 16, 2019 108.51 108.58 107.19 107.36 246,435 -0.47(-0.44%)
Apr 15, 2019 107.79 108.50 107.53 107.83 230,997 +0.50(+0.47%)
Apr 12, 2019 105.81 107.58 105.43 107.33 308,200 +2.64(+2.52%)
Apr 11, 2019 104.05 105.11 103.70 104.69 308,204 +0.39(+0.37%)
Apr 10, 2019 102.98 104.47 102.13 104.30 233,351 +1.66(+1.62%)
Apr 09, 2019 103.20 104.14 102.39 102.64 249,717 -1.49(-1.43%)
Apr 08, 2019 103.26 104.33 102.65 104.13 245,198 +0.43(+0.41%)
Apr 05, 2019 102.85 103.96 102.34 103.70 298,900 +1.26(+1.23%)
Apr 04, 2019 101.54 102.85 101.38 102.44 274,289 +1.41(+1.40%)
Apr 03, 2019 100.00 101.47 99.91 101.03 280,320 +2.15(+2.17%)
Apr 02, 2019 99.24 99.47 98.10 98.88 225,706 -0.04(-0.04%)
Apr 01, 2019 96.44 99.03 96.26 98.92 404,884 +3.53(+3.70%)
Mar 29, 2019 93.90 95.97 93.59 95.39 408,500 +2.47(+2.66%)
Mar 28, 2019 94.00 94.25 91.16 92.92 726,102 +2.24(+2.47%)
Mar 27, 2019 92.37 93.33 90.46 90.68 536,923 -1.36(-1.48%)
Mar 26, 2019 91.30 93.03 91.04 92.04 366,229 +1.27(+1.40%)
Mar 25, 2019 91.03 91.92 90.12 90.77 322,416 -0.59(-0.65%)
Mar 22, 2019 95.62 96.31 91.31 91.36 307,300 -5.11(-5.30%)
Mar 21, 2019 94.62 97.10 94.57 96.47 303,838 +1.53(+1.61%)
Mar 20, 2019 95.69 96.42 93.42 94.94 295,935 -1.08(-1.12%)
Mar 19, 2019 96.24 96.87 95.21 96.02 235,363 +0.19(+0.20%)
Mar 18, 2019 95.30 96.41 94.84 95.83 295,907 +0.69(+0.73%)
Mar 15, 2019 94.43 96.76 94.14 95.14 584,000 +0.94(+1.00%)
Mar 14, 2019 95.04 95.44 94.01 94.20 363,260 -0.98(-1.03%)
Mar 13, 2019 95.01 95.74 94.75 95.18 349,201 +0.61(+0.65%)
Mar 12, 2019 94.39 95.41 93.20 94.57 323,818 +0.19(+0.20%)
Mar 11, 2019 92.53 94.74 92.53 94.38 221,468 +2.11(+2.29%)
Mar 08, 2019 91.33 92.43 90.86 92.27 189,300 +0.24(+0.26%)
Mar 07, 2019 93.86 94.18 91.72 92.03 245,667 -2.26(-2.40%)
Mar 06, 2019 96.60 96.62 93.90 94.29 317,687 -2.29(-2.37%)
Mar 05, 2019 98.17 98.43 96.50 96.58 347,692 -1.59(-1.62%)
Mar 04, 2019 99.07 99.81 97.06 98.17 362,971 -0.77(-0.78%)
Mar 01, 2019 99.04 99.57 98.27 98.94 271,000 +0.82(+0.84%)
Feb 28, 2019 99.14 99.41 97.82 98.12 279,415 -1.36(-1.37%)
Feb 27, 2019 101.15 101.49 99.04 99.48 344,592 -1.87(-1.85%)
Feb 26, 2019 101.13 101.90 100.61 101.35 309,045 +0.13(+0.13%)
Feb 25, 2019 102.29 103.32 101.11 101.22 264,537 -0.37(-0.36%)
Feb 22, 2019 100.80 101.65 100.34 101.59 295,900 +1.18(+1.18%)
Feb 21, 2019 101.81 101.81 99.92 100.41 388,171 -1.47(-1.44%)
Feb 20, 2019 101.20 102.48 101.01 101.88 348,453 +0.45(+0.44%)
Feb 19, 2019 101.08 102.43 100.96 101.43 417,610 -0.17(-0.17%)
Feb 15, 2019 101.81 101.81 100.93 101.60 356,900 +0.35(+0.35%)
Feb 14, 2019 100.00 101.71 99.95 101.25 319,938 +0.92(+0.92%)
Feb 13, 2019 99.88 100.79 99.63 100.33 257,679 +0.85(+0.85%)
Feb 12, 2019 99.02 101.01 98.61 99.48 262,753 +1.07(+1.09%)
Feb 11, 2019 98.39 99.00 97.48 98.41 235,655 +0.47(+0.48%)
Feb 08, 2019 97.83 98.50 96.58 97.94 255,600 -0.60(-0.61%)
Feb 07, 2019 98.53 99.73 98.04 98.54 356,530 -0.34(-0.34%)
Feb 06, 2019 98.67 99.24 98.01 98.88 279,883 +0.34(+0.35%)
Feb 05, 2019 99.00 99.60 98.07 98.54 271,046 -0.09(-0.09%)
Feb 04, 2019 97.36 98.66 96.81 98.63 249,757 +1.50(+1.54%)
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.