Synnex Corp (NY: SNX )

105.75 USD -0.49 (-0.46%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 131.69 132.62 129.00 131.64 291,000 -0.56(-0.42%)
Oct 29, 2020 132.74 134.20 130.49 132.20 269,976 -0.71(-0.53%)
Oct 28, 2020 134.24 134.93 131.76 132.91 273,741 -4.49(-3.27%)
Oct 27, 2020 141.80 143.93 137.31 137.40 360,534 -3.91(-2.77%)
Oct 26, 2020 142.95 143.88 139.34 141.31 148,873 -4.07(-2.80%)
Oct 23, 2020 146.92 146.92 143.57 145.38 260,600 -0.10(-0.07%)
Oct 22, 2020 144.00 146.00 143.04 145.48 214,660 +2.64(+1.85%)
Oct 21, 2020 147.23 147.76 142.61 142.84 241,617 -4.37(-2.97%)
Oct 20, 2020 150.43 150.43 147.08 147.21 202,659 -1.70(-1.14%)
Oct 19, 2020 149.19 151.57 148.33 148.91 284,526 +0.09(+0.06%)
Oct 16, 2020 149.09 150.31 148.64 148.82 277,300 +0.72(+0.49%)
Oct 15, 2020 143.05 148.60 142.45 148.10 321,182 +2.96(+2.04%)
Oct 14, 2020 147.39 148.62 145.00 145.14 252,994 -1.54(-1.05%)
Oct 13, 2020 149.04 150.96 146.34 146.68 287,062 -3.79(-2.52%)
Oct 12, 2020 151.38 151.49 149.08 150.47 224,166 +0.21(+0.14%)
Oct 09, 2020 153.56 154.00 149.72 150.26 306,500 -2.35(-1.54%)
Oct 08, 2020 155.93 156.36 152.06 152.61 322,666 -2.18(-1.41%)
Oct 07, 2020 153.98 155.79 153.63 154.79 427,501 +2.87(+1.89%)
Oct 06, 2020 151.45 154.48 149.13 151.92 343,258 +1.32(+0.88%)
Oct 05, 2020 149.12 151.03 148.29 150.60 523,716 +2.96(+2.00%)
Oct 02, 2020 141.37 148.74 140.91 147.64 716,500 +3.36(+2.33%)
Oct 01, 2020 141.64 144.95 139.01 144.28 570,593 +4.22(+3.01%)
Sep 30, 2020 141.57 144.00 138.62 140.06 1,357,089 +7.70(+5.82%)
Sep 29, 2020 132.87 134.46 131.57 132.36 941,650 +0.86(+0.65%)
Sep 28, 2020 129.58 132.14 129.33 131.50 446,107 +3.50(+2.73%)
Sep 25, 2020 123.95 129.16 123.70 128.00 465,400 +3.21(+2.57%)
Sep 24, 2020 126.09 126.77 124.64 124.79 342,397 -2.07(-1.63%)
Sep 23, 2020 132.14 133.84 125.97 126.86 528,262 -5.45(-4.12%)
Sep 22, 2020 130.00 132.81 129.45 132.31 376,819 +2.93(+2.26%)
Sep 21, 2020 129.55 129.77 125.14 129.38 499,405 -3.51(-2.64%)
Sep 18, 2020 132.74 135.07 132.74 132.89 691,700 +0.22(+0.17%)
Sep 17, 2020 130.38 133.37 129.66 132.67 628,177 +0.56(+0.42%)
Sep 16, 2020 132.85 133.64 131.65 132.11 325,589 +0.59(+0.45%)
Sep 15, 2020 129.42 132.11 129.42 131.52 313,159 +3.07(+2.39%)
Sep 14, 2020 125.59 129.18 125.45 128.45 262,706 +4.33(+3.49%)
Sep 11, 2020 124.15 124.91 122.85 124.12 216,300 +0.16(+0.13%)
Sep 10, 2020 125.69 127.45 123.90 123.96 246,309 -1.25(-1.00%)
Sep 09, 2020 124.03 126.51 124.03 125.21 300,554 +2.41(+1.96%)
Sep 08, 2020 122.55 124.70 122.55 122.80 415,361 -2.37(-1.89%)
Sep 04, 2020 128.73 128.97 122.77 125.17 422,800 -3.03(-2.36%)
Sep 03, 2020 132.37 132.60 126.98 128.20 352,186 -5.07(-3.80%)
Sep 02, 2020 128.79 133.54 128.21 133.27 247,618 +5.40(+4.22%)
Sep 01, 2020 127.05 128.38 126.81 127.87 330,478 +0.72(+0.57%)
Aug 31, 2020 128.04 128.25 126.75 127.15 221,672 -0.89(-0.70%)
Aug 28, 2020 126.53 128.58 126.53 128.04 192,700 +1.84(+1.46%)
Aug 27, 2020 128.42 128.42 125.71 126.20 266,416 -1.25(-0.98%)
Aug 26, 2020 128.85 128.85 126.94 127.45 182,143 -0.87(-0.68%)
Aug 25, 2020 127.90 128.86 126.44 128.32 259,281 +1.24(+0.98%)
Aug 24, 2020 125.35 127.76 125.35 127.08 163,225 +2.87(+2.31%)
Aug 21, 2020 123.06 125.02 122.81 124.21 205,900 +0.97(+0.79%)
Aug 20, 2020 124.03 124.93 123.03 123.24 147,836 -2.21(-1.76%)
Aug 19, 2020 124.50 126.39 123.45 125.45 247,240 +1.03(+0.83%)
Aug 18, 2020 127.42 127.98 124.24 124.42 272,704 -3.23(-2.53%)
Aug 17, 2020 127.44 129.02 126.28 127.65 277,148 +1.34(+1.06%)
Aug 14, 2020 127.25 127.83 125.87 126.31 341,800 -2.21(-1.72%)
Aug 13, 2020 128.36 129.87 127.34 128.52 259,180 -0.88(-0.68%)
Aug 12, 2020 130.75 131.99 129.09 129.40 232,350 -0.74(-0.57%)
Aug 11, 2020 129.95 132.66 129.69 130.14 324,749 +2.00(+1.56%)
Aug 10, 2020 128.66 130.10 127.91 128.14 235,400 -0.50(-0.39%)
Aug 07, 2020 127.75 128.77 126.72 128.64 205,400 +0.75(+0.59%)
Aug 06, 2020 129.16 130.22 127.49 127.89 306,271 -1.54(-1.19%)
Aug 05, 2020 130.33 131.08 128.20 129.43 245,453 +0.93(+0.72%)
Aug 04, 2020 125.87 128.67 125.87 128.50 240,414 +1.61(+1.27%)
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.