Synnex Corp (NY: SNX )

104.22 USD -4.15 (-3.83%)
Streaming Delayed Price Updated: 12:23 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 137.37 137.63 135.49 136.20 284,055 -0.17(-0.12%)
Nov 29, 2017 137.14 137.80 135.54 136.37 134,070 -0.96(-0.70%)
Nov 28, 2017 132.93 137.44 132.39 137.33 191,369 +5.04(+3.81%)
Nov 27, 2017 131.20 132.88 130.18 132.29 138,555 +0.80(+0.61%)
Nov 24, 2017 131.63 131.82 130.27 131.49 46,370 +0.10(+0.08%)
Nov 22, 2017 132.87 132.87 131.39 131.39 88,650 -1.27(-0.96%)
Nov 21, 2017 132.00 132.94 131.26 132.66 179,132 +1.03(+0.78%)
Nov 20, 2017 131.73 131.87 129.64 131.63 136,575 +0.13(+0.10%)
Nov 17, 2017 131.05 132.61 130.51 131.50 200,615 -0.32(-0.24%)
Nov 16, 2017 129.19 132.10 129.19 131.82 135,755 +3.27(+2.54%)
Nov 15, 2017 128.42 129.97 127.57 128.55 300,336 -0.61(-0.47%)
Nov 14, 2017 129.87 130.08 127.55 129.16 76,128 -1.42(-1.09%)
Nov 13, 2017 129.55 131.29 128.79 130.58 139,030 +0.22(+0.17%)
Nov 10, 2017 129.76 132.25 129.76 130.36 273,708 +0.09(+0.07%)
Nov 09, 2017 128.32 130.61 128.15 130.27 235,622 +0.70(+0.54%)
Nov 08, 2017 129.26 129.74 127.79 129.57 114,561 +0.13(+0.10%)
Nov 07, 2017 129.96 131.53 128.11 129.44 170,799 -0.45(-0.35%)
Nov 06, 2017 129.68 130.91 129.09 129.89 168,721 -0.13(-0.10%)
Nov 03, 2017 132.70 132.92 129.72 130.02 184,063 -2.40(-1.81%)
Nov 02, 2017 132.88 132.88 130.32 132.42 158,172 -0.36(-0.27%)
Nov 01, 2017 135.52 135.52 132.56 132.78 227,151 -2.10(-1.56%)
Oct 31, 2017 134.84 135.87 132.93 134.88 239,040 +0.87(+0.65%)
Oct 30, 2017 133.94 134.96 133.28 134.01 256,831 -0.08(-0.06%)
Oct 27, 2017 133.59 134.71 133.14 134.09 251,757 +0.59(+0.44%)
Oct 26, 2017 132.04 133.65 131.48 133.50 162,025 +1.81(+1.37%)
Oct 25, 2017 131.42 131.90 129.96 131.69 125,822 -0.33(-0.25%)
Oct 24, 2017 131.71 133.15 131.18 132.02 143,280 +0.97(+0.74%)
Oct 23, 2017 131.02 131.64 129.35 131.05 164,431 -0.26(-0.20%)
Oct 20, 2017 131.73 132.06 130.89 131.31 107,422 +0.69(+0.53%)
Oct 19, 2017 131.67 131.67 129.44 130.62 107,101 -1.47(-1.11%)
Oct 18, 2017 131.85 132.58 131.12 132.09 234,415 +0.84(+0.64%)
Oct 17, 2017 132.41 133.36 130.95 131.25 145,673 -1.16(-0.88%)
Oct 16, 2017 133.59 134.51 131.91 132.41 233,923 -0.37(-0.28%)
Oct 13, 2017 133.10 133.44 132.29 132.78 136,841 +0.15(+0.11%)
Oct 12, 2017 132.15 133.26 132.13 132.63 159,540 -0.16(-0.12%)
Oct 11, 2017 131.07 133.05 130.80 132.79 285,420 +1.92(+1.47%)
Oct 10, 2017 130.37 131.85 129.93 130.87 174,570 +0.35(+0.27%)
Oct 09, 2017 130.05 131.13 129.52 130.52 126,468 +0.58(+0.45%)
Oct 06, 2017 129.58 130.32 128.91 129.94 182,874 -0.41(-0.31%)
Oct 05, 2017 129.28 131.26 128.15 130.35 203,037 +1.63(+1.27%)
Oct 04, 2017 129.16 129.88 127.75 128.72 285,916 +0.05(+0.04%)
Oct 03, 2017 128.65 129.41 128.20 128.67 274,536 +0.76(+0.59%)
Oct 02, 2017 127.09 128.09 126.62 127.91 177,497 +1.40(+1.11%)
Sep 29, 2017 126.52 127.83 126.09 126.51 204,497 -0.38(-0.30%)
Sep 28, 2017 124.64 128.20 124.63 126.89 302,562 +1.19(+0.95%)
Sep 27, 2017 126.70 127.41 123.56 125.70 439,384 -0.01(-0.01%)
Sep 26, 2017 126.00 128.88 121.72 125.71 887,470 +9.21(+7.91%)
Sep 25, 2017 116.36 117.20 115.02 116.50 397,168 +0.40(+0.34%)
Sep 22, 2017 114.54 116.34 114.03 116.10 181,624 +1.29(+1.12%)
Sep 21, 2017 114.69 115.23 113.63 114.81 157,512 -0.06(-0.05%)
Sep 20, 2017 117.64 117.64 114.00 114.87 197,599 -2.27(-1.94%)
Sep 19, 2017 117.39 119.16 116.89 117.14 233,704 +0.11(+0.09%)
Sep 18, 2017 117.47 118.15 116.64 117.03 246,435 +0.88(+0.76%)
Sep 15, 2017 115.73 116.49 115.19 116.15 291,195 +0.58(+0.50%)
Sep 14, 2017 115.30 115.75 114.58 115.57 108,582 +0.47(+0.41%)
Sep 13, 2017 114.84 115.70 113.97 115.10 95,161 +0.03(+0.03%)
Sep 12, 2017 114.21 115.37 113.53 115.07 124,356 +1.14(+1.00%)
Sep 11, 2017 112.31 114.77 111.70 113.93 169,560 +2.58(+2.32%)
Sep 08, 2017 110.83 111.72 110.02 111.35 148,828 +0.32(+0.29%)
Sep 07, 2017 112.32 112.32 110.21 111.03 131,707 -0.95(-0.85%)
Sep 06, 2017 112.87 113.00 111.60 111.98 367,372 -0.69(-0.61%)
Sep 05, 2017 114.43 114.62 112.01 112.67 349,712 -2.21(-1.92%)
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.