Synnex Corp (NY: SNX )

104.54 -2.03 (-1.90%)
Official Closing Price Updated: 7:00 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 139.81 140.70 137.08 137.76 718,700 -2.33(-1.66%)
Jan 30, 2020 136.69 140.33 136.13 140.09 403,306 +2.27(+1.65%)
Jan 29, 2020 141.12 141.62 137.45 137.82 265,334 -2.15(-1.54%)
Jan 28, 2020 140.28 140.90 139.13 139.97 205,339 +1.13(+0.81%)
Jan 27, 2020 139.49 139.89 138.46 138.84 308,692 -3.94(-2.76%)
Jan 24, 2020 145.40 145.85 141.78 142.78 332,100 -1.82(-1.26%)
Jan 23, 2020 145.93 145.94 144.32 144.60 451,701 -1.93(-1.32%)
Jan 22, 2020 147.99 148.03 145.25 146.53 408,686 -0.03(-0.02%)
Jan 21, 2020 145.83 148.06 145.00 146.56 390,152 -0.30(-0.20%)
Jan 17, 2020 149.80 150.00 145.90 146.86 559,600 -2.90(-1.94%)
Jan 16, 2020 151.09 153.07 148.67 149.76 432,777 -0.37(-0.25%)
Jan 15, 2020 148.21 151.29 148.21 150.13 399,144 +1.71(+1.15%)
Jan 14, 2020 150.00 151.24 147.24 148.42 508,032 -1.42(-0.95%)
Jan 13, 2020 146.80 150.87 146.16 149.84 861,387 +4.28(+2.94%)
Jan 10, 2020 142.34 148.63 140.86 145.56 2,013,100 +6.58(+4.73%)
Jan 09, 2020 127.77 129.03 127.73 138.98 579,726 +12.03(+9.48%)
Jan 08, 2020 127.24 128.02 126.47 126.95 283,309 -0.41(-0.32%)
Jan 07, 2020 126.71 127.93 126.07 127.36 285,224 +0.62(+0.49%)
Jan 06, 2020 128.09 128.68 126.43 126.74 440,322 -2.91(-2.24%)
Jan 03, 2020 128.51 129.94 128.24 129.65 222,600 -0.73(-0.56%)
Jan 02, 2020 129.71 130.45 128.21 130.38 263,763 +1.58(+1.23%)
Dec 31, 2019 128.30 129.47 128.30 128.80 183,800 -0.08(-0.06%)
Dec 30, 2019 128.95 129.81 127.46 128.88 177,374 -0.11(-0.09%)
Dec 27, 2019 129.98 129.98 128.49 128.99 161,200 -0.63(-0.49%)
Dec 26, 2019 129.82 130.43 129.21 129.62 131,203 +0.19(+0.15%)
Dec 24, 2019 129.28 129.83 128.55 129.43 101,800 +0.47(+0.36%)
Dec 23, 2019 129.38 130.00 128.62 128.96 221,955 -0.43(-0.33%)
Dec 20, 2019 129.68 130.96 128.64 129.39 642,000 +0.24(+0.19%)
Dec 19, 2019 128.77 130.05 128.53 129.15 372,875 +0.33(+0.26%)
Dec 18, 2019 129.57 129.62 128.36 128.82 268,638 -0.18(-0.14%)
Dec 17, 2019 128.68 129.08 127.72 129.00 213,925 +0.67(+0.52%)
Dec 16, 2019 127.20 128.68 126.57 128.33 339,873 +1.22(+0.96%)
Dec 13, 2019 128.22 129.64 126.36 127.11 260,600 -1.88(-1.46%)
Dec 12, 2019 126.90 129.85 126.19 128.99 399,365 +1.88(+1.48%)
Dec 11, 2019 125.75 127.45 125.75 127.11 247,577 +1.27(+1.01%)
Dec 10, 2019 125.23 126.86 124.90 125.84 338,732 +0.22(+0.18%)
Dec 09, 2019 125.00 126.88 124.53 125.62 219,995 -0.15(-0.12%)
Dec 06, 2019 125.66 126.74 125.46 125.77 266,400 +0.68(+0.54%)
Dec 05, 2019 124.68 126.99 124.43 125.09 249,071 +1.09(+0.88%)
Dec 04, 2019 122.85 125.35 122.70 124.00 321,228 +2.61(+2.15%)
Dec 03, 2019 121.19 122.03 120.10 121.39 321,823 -1.84(-1.49%)
Dec 02, 2019 122.83 124.45 122.72 123.23 288,518 +0.42(+0.34%)
Nov 29, 2019 123.40 124.72 122.63 122.81 122,900 -0.94(-0.76%)
Nov 27, 2019 123.51 124.58 123.18 123.75 259,500 +0.87(+0.71%)
Nov 26, 2019 123.50 124.51 121.91 122.88 382,133 -0.43(-0.35%)
Nov 25, 2019 121.26 123.76 121.09 123.31 381,446 +2.42(+2.00%)
Nov 22, 2019 120.96 121.58 119.30 120.89 424,000 +0.27(+0.22%)
Nov 21, 2019 118.59 120.71 118.43 120.62 352,052 +1.73(+1.46%)
Nov 20, 2019 119.02 120.74 117.74 118.89 299,280 -0.42(-0.35%)
Nov 19, 2019 119.39 120.72 119.08 119.31 315,217 +0.22(+0.18%)
Nov 18, 2019 121.00 121.34 118.50 119.09 425,350 -2.16(-1.78%)
Nov 15, 2019 118.48 121.39 118.47 121.25 523,700 +3.67(+3.12%)
Nov 14, 2019 117.71 118.92 117.31 117.58 423,754 -0.45(-0.38%)
Nov 13, 2019 116.36 118.64 116.02 118.03 307,202 +1.01(+0.86%)
Nov 12, 2019 118.65 118.65 115.49 117.02 385,033 -1.50(-1.27%)
Nov 11, 2019 118.22 119.57 118.00 118.52 171,331 -0.70(-0.59%)
Nov 08, 2019 119.60 120.39 118.49 119.22 297,100 -1.09(-0.91%)
Nov 07, 2019 120.23 121.94 119.55 120.31 188,316 +1.32(+1.11%)
Nov 06, 2019 120.83 121.37 118.33 118.99 285,079 -1.84(-1.52%)
Nov 05, 2019 121.26 122.43 120.49 120.83 303,627 +0.16(+0.13%)
Nov 04, 2019 119.54 121.00 119.01 120.67 252,053 +2.32(+1.96%)
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.