Synnex Corp (NY: SNX )

105.75 USD -0.49 (-0.46%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 106.82 107.28 105.67 106.17 149,158 -1.02(-0.95%)
Aug 30, 2016 105.94 107.20 105.76 107.19 211,216 +0.87(+0.82%)
Aug 29, 2016 105.78 106.47 105.41 106.32 171,876 +0.70(+0.66%)
Aug 26, 2016 106.27 106.77 105.06 105.62 289,868 -0.72(-0.68%)
Aug 25, 2016 106.50 107.33 106.00 106.34 219,436 -0.82(-0.77%)
Aug 24, 2016 107.23 107.46 106.83 107.16 124,329 -0.34(-0.32%)
Aug 23, 2016 107.24 108.03 106.24 107.50 179,410 +0.73(+0.68%)
Aug 22, 2016 105.95 106.77 105.03 106.77 138,679 +0.71(+0.67%)
Aug 19, 2016 104.72 106.18 103.62 106.06 165,430 +1.35(+1.29%)
Aug 18, 2016 102.48 104.77 101.07 104.71 139,407 +1.91(+1.86%)
Aug 17, 2016 102.95 103.10 101.93 102.80 124,737 -0.36(-0.35%)
Aug 16, 2016 104.37 104.37 103.09 103.16 112,832 -1.25(-1.20%)
Aug 15, 2016 104.59 105.43 104.35 104.41 132,839 -0.18(-0.17%)
Aug 12, 2016 104.55 104.97 103.77 104.59 170,609 +0.05(+0.05%)
Aug 11, 2016 103.47 105.15 103.47 104.54 289,265 +1.54(+1.50%)
Aug 10, 2016 102.15 103.06 102.05 103.00 114,776 +0.70(+0.68%)
Aug 09, 2016 101.53 102.87 101.53 102.30 164,937 +0.60(+0.59%)
Aug 08, 2016 101.66 102.05 101.39 101.70 196,743 +0.30(+0.30%)
Aug 05, 2016 100.75 102.32 100.58 101.40 198,668 +0.92(+0.92%)
Aug 04, 2016 101.45 102.33 99.75 100.48 265,499 -0.84(-0.83%)
Aug 03, 2016 100.71 101.35 100.00 101.32 237,420 +0.30(+0.30%)
Aug 02, 2016 101.74 101.89 100.59 101.02 217,076 -0.88(-0.86%)
Aug 01, 2016 100.51 101.99 100.46 101.90 173,943 +1.37(+1.36%)
Jul 29, 2016 101.12 102.03 100.28 100.53 213,083 -0.89(-0.88%)
Jul 28, 2016 102.74 103.11 101.42 101.42 209,201 -1.23(-1.20%)
Jul 27, 2016 101.81 102.81 100.83 102.65 215,838 +0.94(+0.92%)
Jul 26, 2016 100.32 101.74 99.80 101.71 208,561 +1.45(+1.45%)
Jul 25, 2016 99.37 100.89 99.29 100.26 163,190 +0.89(+0.90%)
Jul 22, 2016 99.33 99.57 98.07 99.37 126,951 +0.04(+0.04%)
Jul 21, 2016 99.81 100.05 98.94 99.33 172,642 -0.94(-0.94%)
Jul 20, 2016 100.00 100.83 99.46 100.27 113,695 +0.85(+0.85%)
Jul 19, 2016 99.74 99.98 99.05 99.42 150,262 -0.41(-0.41%)
Jul 18, 2016 100.00 100.87 99.70 99.83 180,757 -0.14(-0.14%)
Jul 15, 2016 99.84 100.11 99.38 99.97 187,616 +0.68(+0.68%)
Jul 14, 2016 99.07 99.64 98.82 99.29 225,765 +0.43(+0.43%)
Jul 13, 2016 97.43 99.06 97.43 98.86 327,458 +1.46(+1.50%)
Jul 12, 2016 97.16 97.88 96.69 97.40 264,534 +0.64(+0.66%)
Jul 11, 2016 94.35 97.00 94.35 96.76 581,216 +2.70(+2.87%)
Jul 08, 2016 94.59 94.78 93.78 94.06 345,348 +0.22(+0.23%)
Jul 07, 2016 94.00 94.29 93.30 93.84 160,735 -0.07(-0.07%)
Jul 06, 2016 91.81 94.10 91.66 93.91 301,632 +1.68(+1.82%)
Jul 05, 2016 93.43 93.68 91.93 92.23 338,611 -1.32(-1.41%)
Jul 01, 2016 94.53 93.55 93.55 93.55 228,600 -1.27(-1.34%)
Jun 30, 2016 93.42 94.84 92.79 94.82 363,950 +1.81(+1.95%)
Jun 29, 2016 93.71 93.78 92.22 93.01 336,883 +0.48(+0.52%)
Jun 28, 2016 91.16 92.86 90.81 92.53 321,695 +2.21(+2.45%)
Jun 27, 2016 93.14 93.22 90.02 90.32 393,775 -3.72(-3.96%)
Jun 24, 2016 95.84 98.00 93.89 94.04 988,202 +0.04(+0.04%)
Jun 23, 2016 93.98 94.12 93.42 94.00 355,053 +1.06(+1.14%)
Jun 22, 2016 92.99 94.21 92.87 92.94 160,347 -0.37(-0.40%)
Jun 21, 2016 92.67 93.82 92.20 93.31 192,736 +0.77(+0.83%)
Jun 20, 2016 92.69 93.06 92.25 92.54 184,332 +1.19(+1.30%)
Jun 17, 2016 92.17 92.79 90.94 91.35 312,020 -1.19(-1.29%)
Jun 16, 2016 91.73 92.67 91.23 92.54 285,408 -0.01(-0.01%)
Jun 15, 2016 93.17 93.42 92.23 92.55 229,937 -0.02(-0.02%)
Jun 14, 2016 92.70 93.19 89.09 92.57 543,274 -0.68(-0.73%)
Jun 13, 2016 94.66 94.89 93.21 93.25 249,815 -1.64(-1.73%)
Jun 10, 2016 95.48 95.98 94.46 94.89 171,108 -1.23(-1.28%)
Jun 09, 2016 94.98 96.21 94.96 96.12 186,245 +0.65(+0.68%)
Jun 08, 2016 93.08 95.96 92.70 95.47 503,871 +0.00(+0.00%)
Jun 07, 2016 94.40 95.93 94.18 95.47 426,564 +1.07(+1.13%)
Jun 06, 2016 92.70 94.52 91.30 94.40 330,537 +1.60(+1.72%)
Jun 03, 2016 92.77 92.89 92.11 92.80 227,555 +0.01(+0.01%)
Jun 02, 2016 91.87 93.11 91.22 92.79 427,729 +0.76(+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.