Synnex Corp (NY: SNX )

104.31 USD -1.40 (-1.32%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 95.93 97.36 95.06 96.47 440,227 +1.02(+1.07%)
Jul 30, 2018 94.39 95.98 94.16 95.45 474,074 +1.06(+1.12%)
Jul 27, 2018 96.49 97.05 94.05 94.39 376,000 -2.20(-2.28%)
Jul 26, 2018 95.76 97.11 95.76 96.59 237,672 +0.65(+0.68%)
Jul 25, 2018 96.46 96.46 94.64 95.94 414,176 -0.24(-0.25%)
Jul 24, 2018 99.04 99.22 95.72 96.18 272,132 -2.21(-2.25%)
Jul 23, 2018 98.39 98.72 97.17 98.39 267,718 -0.21(-0.21%)
Jul 20, 2018 100.60 100.64 98.30 98.60 203,659 -2.10(-2.09%)
Jul 19, 2018 99.61 100.91 99.61 100.70 363,710 +1.06(+1.06%)
Jul 18, 2018 99.18 100.13 98.41 99.64 501,615 +0.99(+1.00%)
Jul 17, 2018 98.38 99.50 98.24 98.65 229,083 +0.05(+0.05%)
Jul 16, 2018 100.41 100.81 98.01 98.60 262,197 -1.87(-1.86%)
Jul 13, 2018 100.78 101.69 100.06 100.47 214,212 -0.53(-0.52%)
Jul 12, 2018 101.23 101.64 99.31 101.00 273,092 +0.21(+0.21%)
Jul 11, 2018 101.60 102.49 100.59 100.79 285,223 -1.69(-1.65%)
Jul 10, 2018 103.48 103.94 101.17 102.48 294,404 -1.44(-1.39%)
Jul 09, 2018 103.30 104.27 102.70 103.92 288,169 +0.59(+0.57%)
Jul 06, 2018 102.64 104.74 102.61 103.33 331,302 +0.58(+0.56%)
Jul 05, 2018 99.19 103.10 99.00 102.75 510,825 +3.75(+3.79%)
Jul 03, 2018 99.00 99.00 99.00 0 -0.47(-0.47%)
Jul 02, 2018 95.79 100.69 95.49 99.47 658,492 +2.96(+3.07%)
Jun 29, 2018 103.61 103.61 96.05 96.51 1,489,689 -10.23(-9.58%)
Jun 28, 2018 107.23 110.39 106.40 106.74 634,819 -0.81(-0.75%)
Jun 27, 2018 109.89 111.74 107.44 107.55 257,798 -2.11(-1.92%)
Jun 26, 2018 107.82 110.48 107.43 109.66 355,700 +2.40(+2.24%)
Jun 25, 2018 110.31 110.67 105.99 107.26 427,989 -3.17(-2.87%)
Jun 22, 2018 112.73 112.73 110.20 110.43 489,383 -1.55(-1.38%)
Jun 21, 2018 113.25 113.37 111.41 111.98 206,573 -1.11(-0.98%)
Jun 20, 2018 113.57 114.50 112.19 113.09 131,206 -0.29(-0.26%)
Jun 19, 2018 113.49 113.65 110.04 113.38 167,496 -1.30(-1.13%)
Jun 18, 2018 115.33 115.80 114.16 114.68 164,181 -1.61(-1.38%)
Jun 15, 2018 116.47 114.83 116.29 376,679 +1.46(+1.27%)
Jun 14, 2018 113.47 115.04 112.99 114.83 178,707 +1.70(+1.50%)
Jun 13, 2018 112.18 113.86 111.68 113.13 362,270 +1.10(+0.98%)
Jun 12, 2018 112.45 113.15 111.11 112.03 156,515 -0.48(-0.43%)
Jun 11, 2018 112.00 113.00 111.99 112.51 122,964 +0.24(+0.21%)
Jun 08, 2018 111.13 112.33 110.32 112.27 137,776 +0.95(+0.85%)
Jun 07, 2018 112.09 112.25 110.53 111.32 80,445 -0.48(-0.43%)
Jun 06, 2018 111.83 111.80 112,947 +0.67(+0.60%)
Jun 05, 2018 109.40 111.32 109.12 111.13 111,009 +1.67(+1.53%)
Jun 04, 2018 108.99 109.67 108.40 109.46 96,949 +1.09(+1.01%)
Jun 01, 2018 107.66 108.86 107.07 108.37 146,844 +1.55(+1.45%)
May 31, 2018 110.17 110.46 106.78 106.82 143,399 -2.47(-2.26%)
May 30, 2018 108.59 110.27 108.59 109.29 165,050 +1.51(+1.40%)
May 29, 2018 107.06 108.48 106.54 107.78 115,028 -0.32(-0.30%)
May 25, 2018 108.10 108.10 108.10 0 +0.23(+0.21%)
May 24, 2018 107.28 108.70 107.19 107.87 130,396 +0.04(+0.04%)
May 23, 2018 108.37 108.53 107.18 107.83 98,520 -1.07(-0.98%)
May 22, 2018 110.06 110.40 108.85 108.90 87,825 -1.00(-0.91%)
May 21, 2018 109.95 110.65 109.18 109.90 315,007 +0.78(+0.71%)
May 18, 2018 110.70 110.94 109.10 109.12 268,312 -1.14(-1.03%)
May 17, 2018 111.41 111.43 109.63 110.26 253,690 -1.56(-1.40%)
May 16, 2018 110.02 112.61 109.80 111.82 224,995 +2.22(+2.03%)
May 15, 2018 109.49 109.78 108.63 109.60 174,698 -0.52(-0.47%)
May 14, 2018 110.14 111.40 109.85 110.12 272,536 +0.12(+0.11%)
May 11, 2018 109.51 110.06 108.82 110.00 229,127 +0.49(+0.45%)
May 10, 2018 108.41 109.82 108.29 109.51 229,574 +1.31(+1.21%)
May 09, 2018 108.95 108.95 107.81 108.20 259,764 -0.16(-0.15%)
May 08, 2018 106.88 108.44 105.93 108.36 255,973 +2.85(+2.70%)
May 07, 2018 106.52 106.52 105.27 105.51 221,123 -0.42(-0.40%)
May 04, 2018 102.66 106.62 102.63 105.93 131,227 +2.70(+2.62%)
May 03, 2018 103.40 105.01 101.96 103.23 155,188 -0.38(-0.37%)
May 02, 2018 103.48 105.96 103.16 103.61 364,067 +0.22(+0.21%)
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.