Synnex Corp (NY: SNX )

106.84 USD +1.74 (+1.66%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 124.39 125.49 123.05 124.74 255,400 +0.53(+0.43%)
Jul 30, 2020 122.38 124.73 120.85 124.21 155,647 -0.01(-0.01%)
Jul 29, 2020 121.28 124.65 121.28 124.22 316,295 +2.83(+2.33%)
Jul 28, 2020 123.04 123.90 121.15 121.39 174,065 -2.63(-2.12%)
Jul 27, 2020 121.54 124.47 120.92 124.02 265,065 +2.29(+1.88%)
Jul 24, 2020 123.49 123.49 120.65 121.73 290,800 -2.47(-1.99%)
Jul 23, 2020 123.31 125.90 123.31 124.20 342,384 +0.92(+0.75%)
Jul 22, 2020 121.91 123.45 121.60 123.28 291,244 +1.37(+1.12%)
Jul 21, 2020 122.05 123.17 121.35 121.91 291,423 -0.29(-0.24%)
Jul 20, 2020 121.47 123.67 121.36 122.20 345,782 +0.10(+0.08%)
Jul 17, 2020 121.92 123.00 121.44 122.10 173,600 +0.57(+0.47%)
Jul 16, 2020 123.00 124.09 121.34 121.53 246,539 -2.17(-1.75%)
Jul 15, 2020 123.58 124.25 120.64 123.70 416,525 +3.42(+2.84%)
Jul 14, 2020 117.62 120.37 116.57 120.28 383,223 +2.09(+1.77%)
Jul 13, 2020 122.29 123.27 117.87 118.19 476,048 -3.12(-2.57%)
Jul 10, 2020 119.25 121.98 119.04 121.31 491,000 +2.35(+1.98%)
Jul 09, 2020 118.22 119.74 116.20 118.96 627,810 +1.18(+1.00%)
Jul 08, 2020 116.40 117.86 115.84 117.78 428,080 +1.96(+1.69%)
Jul 07, 2020 117.00 118.95 115.20 115.82 324,700 -2.96(-2.49%)
Jul 06, 2020 119.43 119.89 116.65 118.78 646,221 +1.74(+1.49%)
Jul 02, 2020 118.99 120.71 116.55 117.04 462,700 -0.32(-0.27%)
Jul 01, 2020 119.20 120.95 117.17 117.36 622,602 -2.41(-2.01%)
Jun 30, 2020 116.12 120.15 114.54 119.77 831,001 +1.90(+1.61%)
Jun 29, 2020 117.70 118.93 116.46 117.87 875,965 +1.39(+1.19%)
Jun 26, 2020 110.89 118.95 108.70 116.48 2,638,900 +14.80(+14.56%)
Jun 25, 2020 101.99 102.42 99.46 101.68 867,333 -0.91(-0.89%)
Jun 24, 2020 102.25 104.92 100.02 102.59 569,234 -0.60(-0.58%)
Jun 23, 2020 106.40 106.50 102.72 103.19 673,041 -0.81(-0.78%)
Jun 22, 2020 101.16 105.34 100.38 104.00 619,613 +2.20(+2.16%)
Jun 19, 2020 101.86 105.03 101.12 101.80 626,500 +1.31(+1.30%)
Jun 18, 2020 100.30 102.96 99.35 100.49 385,809 -0.68(-0.67%)
Jun 17, 2020 103.75 104.80 100.02 101.17 409,550 -2.68(-2.58%)
Jun 16, 2020 104.70 104.92 101.49 103.85 325,719 +3.97(+3.97%)
Jun 15, 2020 95.73 100.65 94.67 99.88 365,535 +0.06(+0.06%)
Jun 12, 2020 102.04 103.79 97.65 99.82 297,200 +2.23(+2.29%)
Jun 11, 2020 104.23 104.23 96.72 97.59 499,511 -11.54(-10.57%)
Jun 10, 2020 113.51 113.87 107.89 109.13 429,067 -3.63(-3.22%)
Jun 09, 2020 115.00 116.30 111.84 112.76 430,819 -4.05(-3.47%)
Jun 08, 2020 115.83 119.15 115.56 116.81 392,525 +2.15(+1.88%)
Jun 05, 2020 116.03 118.51 114.24 114.66 464,800 +3.22(+2.89%)
Jun 04, 2020 110.58 112.76 108.73 111.44 466,895 -0.09(-0.08%)
Jun 03, 2020 110.30 113.95 109.79 111.53 492,483 +2.53(+2.32%)
Jun 02, 2020 110.97 111.40 108.09 109.00 304,231 -0.61(-0.56%)
Jun 01, 2020 106.82 109.88 106.20 109.61 309,374 +2.96(+2.78%)
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%)
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.