Synnex Corp (NY: SNX )

115.29 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 120.60 121.13 119.27 119.96 192,195 -0.33(-0.27%)
Jun 29, 2017 122.88 123.04 119.19 120.29 213,075 -2.18(-1.78%)
Jun 28, 2017 122.40 122.81 121.20 122.47 251,042 +1.41(+1.16%)
Jun 27, 2017 126.00 126.00 120.98 121.06 340,256 -5.21(-4.13%)
Jun 26, 2017 129.57 131.35 126.18 126.27 358,043 -2.10(-1.64%)
Jun 23, 2017 122.29 129.24 120.22 128.37 987,289 +6.53(+5.36%)
Jun 22, 2017 120.25 122.72 120.09 121.84 630,277 +1.51(+1.25%)
Jun 21, 2017 120.20 120.83 119.46 120.33 165,429 +0.30(+0.25%)
Jun 20, 2017 119.52 120.72 118.45 120.03 185,860 +0.25(+0.21%)
Jun 19, 2017 118.51 120.24 117.81 119.78 253,843 +1.53(+1.29%)
Jun 16, 2017 118.08 118.56 116.29 118.25 327,030 -0.39(-0.33%)
Jun 15, 2017 116.99 118.80 116.99 118.64 167,007 +0.48(+0.41%)
Jun 14, 2017 116.74 118.60 116.16 118.16 238,751 +0.84(+0.72%)
Jun 13, 2017 117.95 118.65 116.11 117.32 219,224 -0.07(-0.06%)
Jun 12, 2017 119.15 119.58 116.02 117.39 281,247 -2.01(-1.68%)
Jun 09, 2017 119.29 120.97 117.88 119.40 337,100 +0.84(+0.71%)
Jun 08, 2017 114.81 118.72 114.65 118.56 198,706 +3.79(+3.30%)
Jun 07, 2017 114.46 115.58 113.94 114.77 227,463 +0.19(+0.17%)
Jun 06, 2017 110.55 114.77 108.23 114.58 329,382 +3.56(+3.21%)
Jun 05, 2017 112.52 113.05 110.96 111.02 121,688 -1.68(-1.49%)
Jun 02, 2017 113.84 114.25 112.51 112.70 141,727 -0.76(-0.67%)
Jun 01, 2017 111.54 113.53 110.01 113.46 222,639 +2.20(+1.98%)
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 110.30 110.51 108.74 109.89 113,916 -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(+0.90%)
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%)
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.