Synnex Corp (NY: SNX )

102.62 +2.49 (+2.49%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 118.44 119.83 116.87 117.74 243,075 -0.86(-0.73%)
Oct 30, 2019 119.68 119.68 117.74 118.60 191,169 -1.08(-0.90%)
Oct 29, 2019 119.01 120.29 118.86 119.68 190,854 +0.21(+0.18%)
Oct 28, 2019 119.13 120.47 118.89 119.47 204,115 +0.93(+0.78%)
Oct 25, 2019 116.85 119.32 116.85 118.54 187,000 +0.96(+0.82%)
Oct 24, 2019 119.05 119.22 116.62 117.58 202,404 -0.57(-0.48%)
Oct 23, 2019 117.32 118.59 116.45 118.15 275,542 +0.83(+0.71%)
Oct 22, 2019 117.38 117.95 116.69 117.32 186,497 -0.28(-0.24%)
Oct 21, 2019 117.79 118.77 116.76 117.60 287,767 +0.88(+0.75%)
Oct 18, 2019 117.07 118.15 116.67 116.72 429,200 -0.74(-0.63%)
Oct 17, 2019 116.67 118.37 116.37 117.46 397,562 +1.59(+1.37%)
Oct 16, 2019 115.91 117.31 114.80 115.87 444,108 +1.44(+1.26%)
Oct 15, 2019 113.61 115.02 113.07 114.43 315,394 +0.97(+0.85%)
Oct 14, 2019 113.45 114.30 112.64 113.46 314,578 -0.31(-0.27%)
Oct 11, 2019 114.90 115.72 113.66 113.77 226,300 +1.19(+1.06%)
Oct 10, 2019 111.46 113.33 111.23 112.58 178,219 +0.98(+0.88%)
Oct 09, 2019 112.17 113.71 111.42 111.60 178,857 +0.63(+0.57%)
Oct 08, 2019 111.52 113.10 110.86 110.97 277,044 -2.03(-1.80%)
Oct 07, 2019 111.51 115.48 111.51 113.00 408,018 +1.21(+1.08%)
Oct 04, 2019 110.29 111.95 109.86 111.79 333,300 +1.68(+1.53%)
Oct 03, 2019 109.69 110.45 108.31 110.11 386,570 -0.33(-0.30%)
Oct 02, 2019 109.39 110.95 108.35 110.44 302,407 +0.09(+0.08%)
Oct 01, 2019 113.98 115.56 110.25 110.35 363,235 -2.55(-2.26%)
Sep 30, 2019 113.07 113.98 111.84 112.90 393,015 +0.39(+0.35%)
Sep 27, 2019 114.00 114.83 111.10 112.51 368,500 -1.16(-1.02%)
Sep 26, 2019 112.79 114.46 111.23 113.67 822,473 +1.08(+0.96%)
Sep 25, 2019 105.55 114.91 105.03 112.59 2,001,375 +16.84(+17.59%)
Sep 24, 2019 98.18 98.90 95.61 95.75 656,535 -2.09(-2.14%)
Sep 23, 2019 97.36 98.56 96.55 97.84 356,131 -0.09(-0.09%)
Sep 20, 2019 97.44 98.41 95.89 97.93 952,900 +0.44(+0.45%)
Sep 19, 2019 97.06 98.10 96.57 97.49 303,763 +0.57(+0.59%)
Sep 18, 2019 95.50 96.99 95.06 96.92 284,574 +0.99(+1.03%)
Sep 17, 2019 96.89 96.89 94.53 95.93 292,501 -1.18(-1.22%)
Sep 16, 2019 96.66 98.17 96.36 97.11 252,672 -0.21(-0.22%)
Sep 13, 2019 97.99 98.61 96.97 97.32 233,300 -0.79(-0.81%)
Sep 12, 2019 98.25 98.68 94.88 98.11 291,468 +0.24(+0.25%)
Sep 11, 2019 94.53 97.94 92.84 97.87 312,351 +3.99(+4.25%)
Sep 10, 2019 91.61 93.90 89.99 93.88 233,263 +2.20(+2.40%)
Sep 09, 2019 91.15 91.82 90.02 91.68 262,928 +1.09(+1.20%)
Sep 06, 2019 89.15 91.52 88.98 90.59 447,900 +2.90(+3.31%)
Sep 05, 2019 87.48 89.50 87.48 87.69 228,047 +2.20(+2.57%)
Sep 04, 2019 83.89 85.59 83.89 85.49 209,931 +2.99(+3.62%)
Sep 03, 2019 82.70 83.46 81.61 82.50 218,097 -1.31(-1.56%)
Aug 30, 2019 84.86 85.09 83.21 83.81 220,900 -0.20(-0.24%)
Aug 29, 2019 83.35 85.06 83.29 84.01 243,974 +3.17(+3.92%)
Aug 28, 2019 79.72 81.33 79.26 80.84 178,570 +0.94(+1.18%)
Aug 27, 2019 84.62 84.62 79.90 79.90 228,161 -3.98(-4.74%)
Aug 26, 2019 84.40 84.79 83.38 83.88 284,675 +0.64(+0.77%)
Aug 23, 2019 85.53 86.65 82.96 83.24 295,700 -3.07(-3.56%)
Aug 22, 2019 85.51 86.75 85.10 86.31 211,398 +1.33(+1.57%)
Aug 21, 2019 85.12 85.41 84.46 84.98 188,412 +0.98(+1.17%)
Aug 20, 2019 85.10 85.64 83.82 84.00 259,912 -1.06(-1.25%)
Aug 19, 2019 84.80 85.95 83.86 85.06 351,031 +2.13(+2.57%)
Aug 16, 2019 79.91 83.49 79.91 82.93 279,600 +3.63(+4.58%)
Aug 15, 2019 80.75 81.19 78.55 79.30 213,899 -1.39(-1.72%)
Aug 14, 2019 83.09 83.37 80.51 80.69 340,830 -4.55(-5.34%)
Aug 13, 2019 83.13 86.50 82.21 85.24 268,164 +2.11(+2.54%)
Aug 12, 2019 83.99 84.16 82.90 83.13 191,298 -1.72(-2.03%)
Aug 09, 2019 85.50 85.96 84.07 84.85 210,100 -1.56(-1.81%)
Aug 08, 2019 85.55 86.63 85.14 86.41 396,440 +1.54(+1.81%)
Aug 07, 2019 83.77 85.57 82.91 84.87 258,806 -0.03(-0.04%)
Aug 06, 2019 86.55 87.82 84.04 84.90 350,048 -0.68(-0.79%)
Aug 05, 2019 88.06 88.28 84.76 85.58 426,299 -5.26(-5.79%)
Aug 02, 2019 95.08 95.08 90.78 90.84 383,600 -5.12(-5.34%)
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.