Synnex Corp (NY: SNX )

105.00 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 107.42 107.81 105.16 106.65 356,300 -1.60(-1.48%)
May 28, 2020 112.23 112.41 108.01 108.25 246,855 -3.18(-2.85%)
May 27, 2020 108.08 111.78 106.50 111.43 255,686 +5.82(+5.51%)
May 26, 2020 105.89 108.45 104.46 105.61 374,337 +5.02(+4.99%)
May 22, 2020 101.60 101.60 99.35 100.59 173,800 -0.62(-0.61%)
May 21, 2020 102.65 103.22 100.14 101.21 485,564 -1.34(-1.31%)
May 20, 2020 100.22 103.50 99.04 102.55 458,914 +4.24(+4.31%)
May 19, 2020 97.65 101.03 97.05 98.31 342,998 -0.15(-0.15%)
May 18, 2020 95.13 98.81 93.61 98.46 411,800 +7.01(+7.67%)
May 15, 2020 87.41 92.00 86.80 91.45 313,800 +2.96(+3.35%)
May 14, 2020 90.00 90.00 85.13 88.49 520,911 -3.32(-3.62%)
May 13, 2020 92.02 94.89 90.01 91.81 756,327 +8.16(+9.75%)
May 12, 2020 89.95 90.26 83.65 83.65 203,537 -5.76(-6.44%)
May 11, 2020 89.57 90.14 86.96 89.41 432,007 -1.93(-2.11%)
May 08, 2020 87.81 91.54 87.81 91.34 217,200 +4.50(+5.18%)
May 07, 2020 86.61 88.65 86.55 86.84 211,326 +1.63(+1.91%)
May 06, 2020 87.75 88.00 85.15 85.21 308,456 -2.21(-2.53%)
May 05, 2020 87.54 89.68 87.15 87.42 469,791 +1.30(+1.51%)
May 04, 2020 84.40 86.63 84.00 86.12 600,557 +0.31(+0.36%)
May 01, 2020 85.48 86.15 84.59 85.81 524,600 -1.75(-2.00%)
Apr 30, 2020 86.22 87.85 84.98 87.56 588,322 -0.55(-0.62%)
Apr 29, 2020 83.51 88.31 81.33 88.11 468,629 +7.24(+8.95%)
Apr 28, 2020 81.37 81.82 79.11 80.87 489,872 +1.82(+2.30%)
Apr 27, 2020 77.74 79.82 77.04 79.05 309,854 +2.84(+3.73%)
Apr 24, 2020 73.97 77.04 73.24 76.21 444,800 +3.22(+4.41%)
Apr 23, 2020 73.14 74.75 72.62 72.99 315,072 +1.08(+1.50%)
Apr 22, 2020 72.72 72.94 71.06 71.91 358,957 +1.69(+2.41%)
Apr 21, 2020 72.44 73.31 70.19 70.22 397,676 -4.07(-5.48%)
Apr 20, 2020 76.26 77.48 74.20 74.29 321,827 -3.97(-5.07%)
Apr 17, 2020 78.89 81.00 76.85 78.26 294,100 +2.92(+3.88%)
Apr 16, 2020 75.52 76.24 73.33 75.34 487,446 -0.13(-0.17%)
Apr 15, 2020 78.17 79.44 74.34 75.47 533,471 -5.78(-7.11%)
Apr 14, 2020 82.98 84.96 79.08 81.25 501,477 -0.66(-0.81%)
Apr 13, 2020 85.55 86.23 80.28 81.91 290,946 -3.49(-4.09%)
Apr 09, 2020 84.76 88.57 83.44 85.40 455,900 +3.06(+3.72%)
Apr 08, 2020 77.71 82.78 77.48 82.34 388,205 +6.21(+8.16%)
Apr 07, 2020 77.26 79.36 75.56 76.13 479,302 +3.53(+4.86%)
Apr 06, 2020 71.53 74.29 70.30 72.60 526,175 +4.97(+7.35%)
Apr 03, 2020 72.24 74.14 66.65 67.63 541,200 -4.84(-6.68%)
Apr 02, 2020 72.02 76.53 71.66 72.47 664,729 +0.85(+1.19%)
Apr 01, 2020 70.14 72.67 68.49 71.62 548,198 -1.48(-2.02%)
Mar 31, 2020 74.00 78.00 72.46 73.10 682,075 -1.53(-2.05%)
Mar 30, 2020 71.97 75.14 70.70 74.63 678,916 +2.79(+3.88%)
Mar 27, 2020 74.34 74.43 70.25 71.84 780,500 -5.83(-7.51%)
Mar 26, 2020 74.55 81.01 73.33 77.67 529,584 +3.67(+4.96%)
Mar 25, 2020 72.95 79.79 70.13 74.00 1,093,144 -7.06(-8.71%)
Mar 24, 2020 78.99 82.91 77.00 81.06 626,883 +6.65(+8.94%)
Mar 23, 2020 75.67 77.61 70.90 74.41 564,847 -0.49(-0.65%)
Mar 20, 2020 73.72 79.50 71.50 74.90 673,800 +2.95(+4.10%)
Mar 19, 2020 65.14 73.04 59.03 71.95 643,907 +5.98(+9.06%)
Mar 18, 2020 69.23 70.81 52.06 65.97 606,540 -8.95(-11.95%)
Mar 17, 2020 79.12 79.82 68.40 74.92 508,720 -2.79(-3.59%)
Mar 16, 2020 86.00 86.00 77.56 77.71 435,880 -14.65(-15.86%)
Mar 13, 2020 89.11 92.59 82.65 92.36 520,900 +6.26(+7.27%)
Mar 12, 2020 93.20 94.63 86.05 86.10 442,865 -14.90(-14.75%)
Mar 11, 2020 105.81 106.67 99.24 101.00 413,275 -8.21(-7.52%)
Mar 10, 2020 110.36 110.36 103.21 109.21 329,828 +2.56(+2.40%)
Mar 09, 2020 114.00 114.00 106.58 106.65 291,797 -15.46(-12.66%)
Mar 06, 2020 122.06 125.20 120.15 122.11 351,100 -4.38(-3.46%)
Mar 05, 2020 128.94 129.04 124.80 126.49 180,012 -5.37(-4.07%)
Mar 04, 2020 129.85 131.95 127.39 131.86 202,419 +4.73(+3.72%)
Mar 03, 2020 129.47 133.03 126.81 127.13 318,395 -2.68(-2.06%)
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.