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 (%)
May 31, 2017 111.66 111.66 109.56 111.26 145,741 +0.20(+0.18%)
May 30, 2017 110.63 111.88 109.69 111.06 91,615 +0.17(+0.15%)
May 26, 2017 112.88 112.88 110.56 110.89 176,389 -2.09(-1.85%)
May 25, 2017 111.50 113.56 110.55 112.98 184,849 +1.90(+1.71%)
May 24, 2017 110.17 111.36 109.87 111.08 253,363 +1.19(+1.08%)
May 23, 2017 110.30 110.51 108.73 109.89 113,916 -0.21(-0.19%)
May 22, 2017 109.00 110.40 108.61 110.10 171,063 +1.22(+1.12%)
May 19, 2017 108.50 110.39 107.37 108.88 234,511 +3.60(+3.42%)
May 18, 2017 105.72 106.74 104.95 105.28 209,292 -0.67(-0.63%)
May 17, 2017 109.89 109.22 105.92 105.95 170,535 -3.94(-3.59%)
May 16, 2017 110.32 110.32 108.97 109.89 125,102 -0.03(-0.03%)
May 15, 2017 109.57 110.54 108.97 109.92 144,550 +1.12(+1.03%)
May 12, 2017 108.86 109.10 108.00 108.80 145,178 -0.45(-0.41%)
May 11, 2017 108.65 110.68 108.18 109.25 199,759 -0.10(-0.09%)
May 10, 2017 107.97 109.48 107.68 109.35 119,852 +0.97(+0.89%)
May 09, 2017 108.68 110.07 107.92 108.38 141,937 -0.48(-0.44%)
May 08, 2017 108.81 110.98 108.77 108.86 135,663 -0.21(-0.19%)
May 05, 2017 108.56 109.17 107.29 109.07 92,952 +0.95(+0.88%)
May 04, 2017 108.26 108.83 107.84 108.12 137,824 -0.04(-0.04%)
May 03, 2017 107.45 109.01 107.22 108.16 187,682 -0.11(-0.10%)
May 02, 2017 109.35 109.80 107.89 108.27 116,889 -1.11(-1.01%)
May 01, 2017 108.58 110.07 107.74 109.38 178,530 +0.95(+0.88%)
Apr 28, 2017 109.53 109.68 108.01 108.43 232,333 -1.15(-1.05%)
Apr 27, 2017 110.63 111.28 109.24 109.58 134,796 -0.87(-0.79%)
Apr 26, 2017 110.05 111.61 109.77 110.45 200,058 +0.40(+0.36%)
Apr 25, 2017 110.35 110.99 109.93 110.05 168,705 +0.72(+0.66%)
Apr 24, 2017 108.34 109.56 107.94 109.33 172,753 +2.62(+2.46%)
Apr 21, 2017 107.60 107.63 106.53 106.71 189,668 -0.91(-0.85%)
Apr 20, 2017 106.59 107.83 105.87 107.62 206,054 +1.42(+1.34%)
Apr 19, 2017 106.89 107.44 105.85 106.20 319,334 -0.40(-0.38%)
Apr 18, 2017 106.50 107.13 105.62 106.60 222,796 -0.11(-0.10%)
Apr 17, 2017 106.40 107.13 105.35 106.71 232,950 +1.05(+0.99%)
Apr 13, 2017 104.12 106.35 104.00 105.66 427,026 +1.66(+1.60%)
Apr 12, 2017 106.82 109.18 103.24 104.00 523,819 +0.50(+0.48%)
Apr 11, 2017 102.90 103.87 101.48 103.50 408,872 +0.13(+0.13%)
Apr 10, 2017 104.33 105.64 103.36 103.37 216,234 -1.11(-1.06%)
Apr 07, 2017 103.06 104.79 102.99 104.48 292,232 +1.02(+0.99%)
Apr 06, 2017 105.51 105.51 102.73 103.46 305,339 -2.28(-2.16%)
Apr 05, 2017 110.57 111.33 105.58 105.74 336,746 -4.14(-3.77%)
Apr 04, 2017 110.37 111.83 108.88 109.88 174,196 -0.64(-0.58%)
Apr 03, 2017 112.05 112.37 109.69 110.52 171,585 -1.42(-1.27%)
Mar 31, 2017 111.26 112.48 110.86 111.94 238,817 +0.78(+0.70%)
Mar 30, 2017 111.34 112.76 110.83 111.16 194,692 -0.33(-0.30%)
Mar 29, 2017 112.42 112.42 110.64 111.49 217,389 -0.90(-0.80%)
Mar 28, 2017 118.00 118.00 109.00 112.39 574,247 -5.93(-5.01%)
Mar 27, 2017 116.00 118.67 115.70 118.32 204,900 +1.38(+1.18%)
Mar 24, 2017 117.60 118.21 116.36 116.94 134,027 -0.04(-0.03%)
Mar 23, 2017 115.21 117.56 114.27 116.98 143,817 +1.58(+1.37%)
Mar 22, 2017 115.14 116.28 114.28 115.40 156,045 -0.11(-0.10%)
Mar 21, 2017 119.62 119.81 115.06 115.51 161,277 -3.28(-2.76%)
Mar 20, 2017 119.99 120.20 118.53 118.79 104,621 -1.11(-0.93%)
Mar 17, 2017 119.90 120.21 117.73 119.90 268,510 +0.35(+0.29%)
Mar 16, 2017 120.49 121.76 119.17 119.55 155,309 -0.21(-0.18%)
Mar 15, 2017 117.73 120.13 117.61 119.76 159,066 +2.53(+2.16%)
Mar 14, 2017 116.68 117.63 115.82 117.23 120,321 -0.19(-0.16%)
Mar 13, 2017 116.74 117.55 116.41 117.42 79,890 +0.47(+0.40%)
Mar 10, 2017 116.84 118.05 115.95 116.95 101,720 +0.75(+0.65%)
Mar 09, 2017 116.18 117.89 115.90 116.20 109,886 -0.23(-0.20%)
Mar 08, 2017 118.01 118.01 116.19 116.43 93,689 -0.96(-0.82%)
Mar 07, 2017 118.03 118.06 116.73 117.39 82,255 -0.64(-0.54%)
Mar 06, 2017 117.79 118.44 116.75 118.03 95,991 -0.42(-0.35%)
Mar 03, 2017 118.76 119.33 117.30 118.45 136,081 -0.28(-0.24%)
Mar 02, 2017 119.73 119.90 118.49 118.73 102,109 -1.54(-1.28%)
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.