Synnex Corp (NY: SNX )

118.33 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 86.22 87.85 84.98 87.56 588,322 -0.55(-0.62%)
Apr 29, 2020 83.51 88.31 81.33 88.11 468,629 +7.24(+8.95%)
Apr 28, 2020 81.37 81.82 79.11 80.87 489,872 +1.82(+2.30%)
Apr 27, 2020 77.74 79.82 77.04 79.05 309,854 +2.84(+3.73%)
Apr 24, 2020 73.97 77.04 73.24 76.21 444,800 +3.22(+4.41%)
Apr 23, 2020 73.14 74.75 72.62 72.99 315,072 +1.08(+1.50%)
Apr 22, 2020 72.72 72.94 71.06 71.91 358,957 +1.69(+2.41%)
Apr 21, 2020 72.44 73.31 70.19 70.22 397,676 -4.07(-5.48%)
Apr 20, 2020 76.26 77.48 74.20 74.29 321,827 -3.97(-5.07%)
Apr 17, 2020 78.89 81.00 76.85 78.26 294,100 +2.92(+3.88%)
Apr 16, 2020 75.52 76.24 73.33 75.34 487,446 -0.13(-0.17%)
Apr 15, 2020 78.17 79.44 74.34 75.47 533,471 -5.78(-7.11%)
Apr 14, 2020 82.98 84.96 79.08 81.25 501,477 -0.66(-0.81%)
Apr 13, 2020 85.55 86.23 80.28 81.91 290,946 -3.49(-4.09%)
Apr 09, 2020 84.76 88.57 83.44 85.40 455,900 +3.06(+3.72%)
Apr 08, 2020 77.71 82.78 77.48 82.34 388,205 +6.21(+8.16%)
Apr 07, 2020 77.26 79.36 75.56 76.13 479,302 +3.53(+4.86%)
Apr 06, 2020 71.53 74.29 70.30 72.60 526,175 +4.97(+7.35%)
Apr 03, 2020 72.24 74.14 66.65 67.63 541,200 -4.84(-6.68%)
Apr 02, 2020 72.02 76.53 71.66 72.47 664,729 +0.85(+1.19%)
Apr 01, 2020 70.14 72.67 68.49 71.62 548,198 -1.48(-2.02%)
Mar 31, 2020 74.00 78.00 72.46 73.10 682,075 -1.53(-2.05%)
Mar 30, 2020 71.97 75.14 70.70 74.63 678,916 +2.79(+3.88%)
Mar 27, 2020 74.34 74.43 70.25 71.84 780,500 -5.83(-7.51%)
Mar 26, 2020 74.55 81.01 73.33 77.67 529,584 +3.67(+4.96%)
Mar 25, 2020 72.95 79.79 70.13 74.00 1,093,144 -7.06(-8.71%)
Mar 24, 2020 78.99 82.91 77.00 81.06 626,883 +6.65(+8.94%)
Mar 23, 2020 75.67 77.61 70.90 74.41 564,847 -0.49(-0.65%)
Mar 20, 2020 73.72 79.50 71.50 74.90 673,800 +2.95(+4.10%)
Mar 19, 2020 65.14 73.04 59.03 71.95 643,907 +5.98(+9.06%)
Mar 18, 2020 69.23 70.81 52.06 65.97 606,540 -8.95(-11.95%)
Mar 17, 2020 79.12 79.82 68.40 74.92 508,720 -2.79(-3.59%)
Mar 16, 2020 86.00 86.00 77.56 77.71 435,880 -14.65(-15.86%)
Mar 13, 2020 89.11 92.59 82.65 92.36 520,900 +6.26(+7.27%)
Mar 12, 2020 93.20 94.63 86.05 86.10 442,865 -14.90(-14.75%)
Mar 11, 2020 105.81 106.67 99.24 101.00 413,275 -8.21(-7.52%)
Mar 10, 2020 110.36 110.36 103.21 109.21 329,828 +2.56(+2.40%)
Mar 09, 2020 114.00 114.00 106.58 106.65 291,797 -15.46(-12.66%)
Mar 06, 2020 122.06 125.20 120.15 122.11 351,100 -4.38(-3.46%)
Mar 05, 2020 128.94 129.04 124.80 126.49 180,012 -5.37(-4.07%)
Mar 04, 2020 129.85 131.95 127.39 131.86 202,419 +4.73(+3.72%)
Mar 03, 2020 129.47 133.03 126.81 127.13 318,395 -2.68(-2.06%)
Mar 02, 2020 126.52 129.92 123.21 129.81 465,422 +4.78(+3.82%)
Feb 28, 2020 121.36 125.99 121.00 125.03 518,900 -1.50(-1.19%)
Feb 27, 2020 130.20 131.19 126.45 126.53 518,759 -7.29(-5.45%)
Feb 26, 2020 134.18 137.31 133.56 133.82 313,950 +0.66(+0.50%)
Feb 25, 2020 137.70 137.70 132.73 133.16 603,667 -3.49(-2.55%)
Feb 24, 2020 136.85 138.53 135.61 136.65 355,521 -5.10(-3.60%)
Feb 21, 2020 144.10 144.16 141.14 141.75 234,900 -3.47(-2.39%)
Feb 20, 2020 143.12 145.36 142.40 145.22 212,503 +1.61(+1.12%)
Feb 19, 2020 141.80 144.21 141.40 143.61 302,024 +2.43(+1.72%)
Feb 18, 2020 142.09 142.91 140.62 141.18 213,970 -1.24(-0.87%)
Feb 14, 2020 143.90 143.92 141.61 142.42 339,200 -1.57(-1.09%)
Feb 13, 2020 143.02 144.85 141.75 143.99 306,624 -0.17(-0.12%)
Feb 12, 2020 142.63 144.23 141.22 144.16 315,056 +2.54(+1.79%)
Feb 11, 2020 141.15 143.47 141.15 141.62 248,878 +1.17(+0.83%)
Feb 10, 2020 137.62 140.48 137.22 140.45 349,549 +2.04(+1.47%)
Feb 07, 2020 141.73 141.73 138.06 138.41 200,200 -4.05(-2.84%)
Feb 06, 2020 142.03 143.63 141.17 142.46 296,059 +0.73(+0.52%)
Feb 05, 2020 142.97 142.97 140.53 141.73 219,218 +0.21(+0.15%)
Feb 04, 2020 143.16 143.16 141.35 141.52 355,813 +0.96(+0.68%)
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.