Synnex Corp (NY: SNX )

104.45 USD -0.73 (-0.70%)
Streaming Delayed Price Updated: 10:05 AM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 123.79 124.05 121.02 121.20 287,500 -3.75(-3.00%)
Apr 29, 2021 124.94 125.30 123.54 124.95 423,677 +1.06(+0.86%)
Apr 28, 2021 124.53 124.64 123.24 123.89 154,162 -1.37(-1.09%)
Apr 27, 2021 125.75 125.85 124.52 125.26 160,801 -0.45(-0.36%)
Apr 26, 2021 124.57 126.21 124.56 125.71 262,077 +1.51(+1.22%)
Apr 23, 2021 123.10 125.21 122.91 124.20 234,600 +1.34(+1.09%)
Apr 22, 2021 123.84 124.76 122.56 122.86 382,641 -0.74(-0.60%)
Apr 21, 2021 123.96 124.60 122.59 123.60 360,737 -0.17(-0.14%)
Apr 20, 2021 125.98 126.42 122.75 123.77 314,987 -2.21(-1.75%)
Apr 19, 2021 123.58 126.55 122.13 125.98 569,851 +2.02(+1.63%)
Apr 16, 2021 122.00 124.18 121.73 123.96 489,100 +2.70(+2.23%)
Apr 15, 2021 121.90 121.90 119.75 121.26 228,061 +0.14(+0.12%)
Apr 14, 2021 119.16 122.02 119.16 121.12 132,936 +1.82(+1.53%)
Apr 13, 2021 120.22 120.95 118.30 119.30 175,466 -0.66(-0.55%)
Apr 12, 2021 119.45 120.15 117.46 119.96 188,073 -0.03(-0.03%)
Apr 09, 2021 120.17 120.57 118.92 119.99 354,700 -0.16(-0.13%)
Apr 08, 2021 121.16 121.16 117.67 120.15 480,706 -0.34(-0.28%)
Apr 07, 2021 120.46 121.32 119.70 120.49 297,701 -0.17(-0.14%)
Apr 06, 2021 119.89 121.50 119.48 120.66 529,526 +0.50(+0.42%)
Apr 05, 2021 117.76 120.61 116.91 120.16 248,767 +3.18(+2.72%)
Apr 01, 2021 115.67 117.08 114.64 116.98 291,500 +2.14(+1.86%)
Mar 31, 2021 116.29 116.81 114.13 114.84 310,661 -0.64(-0.55%)
Mar 30, 2021 112.41 115.78 112.05 115.48 269,867 +2.44(+2.16%)
Mar 29, 2021 117.19 117.99 112.14 113.04 353,333 -3.66(-3.14%)
Mar 26, 2021 112.48 116.70 112.35 116.70 417,900 +5.09(+4.56%)
Mar 25, 2021 108.47 111.69 108.17 111.61 479,517 +2.18(+1.99%)
Mar 24, 2021 109.82 111.75 109.35 109.43 481,240 +0.50(+0.46%)
Mar 23, 2021 110.31 111.94 107.97 108.93 1,070,093 -0.93(-0.85%)
Mar 22, 2021 108.80 112.00 106.92 109.86 1,440,228 +6.66(+6.45%)
Mar 19, 2021 103.18 105.00 101.14 103.20 831,600 -0.36(-0.35%)
Mar 18, 2021 103.50 108.10 102.07 103.56 524,369 -0.69(-0.66%)
Mar 17, 2021 105.09 105.86 103.70 104.25 385,841 -1.39(-1.32%)
Mar 16, 2021 105.30 106.00 104.21 105.64 293,942 +0.69(+0.66%)
Mar 15, 2021 102.71 105.13 102.26 104.95 199,509 +2.28(+2.22%)
Mar 12, 2021 100.10 102.84 99.78 102.67 304,300 +2.25(+2.24%)
Mar 11, 2021 98.20 100.82 96.72 100.42 305,790 +3.54(+3.65%)
Mar 10, 2021 97.32 98.29 96.07 96.88 185,348 +0.08(+0.08%)
Mar 09, 2021 96.18 97.93 95.08 96.80 257,176 +2.56(+2.72%)
Mar 08, 2021 92.94 95.70 92.92 94.24 297,080 +1.71(+1.85%)
Mar 05, 2021 90.82 92.87 87.94 92.53 200,700 +2.73(+3.04%)
Mar 04, 2021 90.99 92.55 88.07 89.80 229,440 -1.73(-1.89%)
Mar 03, 2021 91.45 93.56 90.98 91.53 264,093 -0.58(-0.63%)
Mar 02, 2021 94.02 94.27 91.92 92.11 328,059 -2.39(-2.53%)
Mar 01, 2021 91.17 95.04 90.82 94.50 224,483 +5.34(+5.99%)
Feb 26, 2021 88.12 90.49 87.57 89.16 310,200 +1.01(+1.15%)
Feb 25, 2021 90.62 92.00 87.85 88.15 274,437 -2.68(-2.95%)
Feb 24, 2021 87.55 91.12 87.04 90.83 199,280 +3.83(+4.40%)
Feb 23, 2021 86.45 87.46 84.22 87.00 324,420 -1.21(-1.37%)
Feb 22, 2021 87.33 89.08 86.79 88.21 175,857 -0.20(-0.23%)
Feb 19, 2021 86.97 88.84 86.64 88.41 169,400 +2.26(+2.62%)
Feb 18, 2021 88.04 88.84 86.14 86.15 332,125 -2.38(-2.69%)
Feb 17, 2021 88.59 89.37 87.52 88.53 164,009 -0.61(-0.68%)
Feb 16, 2021 90.99 90.99 88.81 89.14 219,886 -0.86(-0.96%)
Feb 12, 2021 89.01 90.19 88.61 90.00 240,800 +0.45(+0.50%)
Feb 11, 2021 89.12 89.91 88.33 89.55 280,328 +0.71(+0.80%)
Feb 10, 2021 90.27 91.52 88.04 88.84 260,299 -0.56(-0.63%)
Feb 09, 2021 88.24 89.70 87.80 89.40 281,337 +0.67(+0.76%)
Feb 08, 2021 87.93 88.77 87.02 88.73 233,081 +1.10(+1.26%)
Feb 05, 2021 88.45 88.50 87.04 87.63 283,800 -0.17(-0.19%)
Feb 04, 2021 85.76 87.83 85.45 87.80 251,617 +2.09(+2.44%)
Feb 03, 2021 85.01 85.76 83.80 85.71 339,182 +0.67(+0.79%)
Feb 02, 2021 86.42 86.42 84.17 85.04 306,085 -0.09(-0.11%)
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.