Synnex Corp (NY: SNX )

102.62 +2.49 (+2.49%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 124.59 125.98 122.56 122.73 264,367 +1.08(+0.89%)
Jan 30, 2018 121.36 123.41 121.22 121.65 367,570 -0.46(-0.38%)
Jan 29, 2018 122.93 123.15 121.84 122.11 232,930 -0.92(-0.75%)
Jan 26, 2018 123.84 123.84 121.57 123.03 371,565 -0.32(-0.26%)
Jan 25, 2018 126.33 126.78 122.67 123.35 286,334 -2.10(-1.67%)
Jan 24, 2018 128.70 128.75 125.05 125.45 333,594 -2.57(-2.01%)
Jan 23, 2018 131.91 132.08 127.72 128.02 268,131 -3.77(-2.86%)
Jan 22, 2018 135.56 135.77 131.26 131.79 327,736 -3.41(-2.52%)
Jan 19, 2018 133.39 136.08 133.35 135.20 164,741 +1.59(+1.19%)
Jan 18, 2018 134.46 135.14 132.87 133.61 261,944 -1.09(-0.81%)
Jan 17, 2018 137.05 137.58 134.11 134.70 456,113 -1.04(-0.77%)
Jan 16, 2018 139.07 139.44 135.55 135.74 214,458 -2.23(-1.62%)
Jan 12, 2018 137.97 137.97 137.97 0 +1.12(+0.82%)
Jan 11, 2018 132.59 136.87 132.59 136.85 460,030 +5.06(+3.84%)
Jan 10, 2018 130.84 131.79 517,215 -8.91(-6.33%)
Jan 09, 2018 140.19 141.28 139.66 140.70 370,072 +0.51(+0.36%)
Jan 08, 2018 139.19 140.60 137.52 140.19 151,264 +1.15(+0.83%)
Jan 05, 2018 140.59 141.48 138.44 139.04 146,109 -1.22(-0.87%)
Jan 04, 2018 138.83 141.94 138.52 140.26 241,016 +2.05(+1.48%)
Jan 03, 2018 136.80 138.44 136.57 138.21 263,663 +1.00(+0.73%)
Jan 02, 2018 136.63 138.24 135.72 137.21 299,184 +1.26(+0.93%)
Dec 29, 2017 135.95 135.95 135.95 0 -0.86(-0.63%)
Dec 28, 2017 135.97 136.84 135.15 136.81 91,920 +1.11(+0.82%)
Dec 27, 2017 135.64 136.38 134.76 135.70 101,112 -0.17(-0.13%)
Dec 26, 2017 136.10 136.62 134.93 135.87 103,056 -0.74(-0.54%)
Dec 22, 2017 137.27 137.30 134.83 136.61 57,586 -0.29(-0.21%)
Dec 21, 2017 137.22 137.69 136.39 136.90 69,729 -0.08(-0.06%)
Dec 20, 2017 137.53 138.08 135.67 136.98 77,079 -0.23(-0.17%)
Dec 19, 2017 136.28 137.79 135.35 137.21 182,787 +0.86(+0.63%)
Dec 18, 2017 134.33 136.45 132.88 136.35 108,724 +3.34(+2.51%)
Dec 15, 2017 131.54 134.37 130.04 133.01 278,237 +1.96(+1.50%)
Dec 14, 2017 133.68 133.68 130.91 131.05 100,091 -2.48(-1.86%)
Dec 13, 2017 132.42 134.34 130.71 133.53 108,494 +0.94(+0.71%)
Dec 12, 2017 133.26 133.36 132.13 132.59 211,257 -0.01(-0.01%)
Dec 11, 2017 131.53 132.60 130.91 132.60 174,783 +1.17(+0.89%)
Dec 08, 2017 131.50 132.16 130.76 131.43 127,178 +0.00(+0.00%)
Dec 07, 2017 131.48 132.61 130.34 247,123 +0.00(+0.00%)
Dec 06, 2017 131.60 132.28 130.52 130.68 119,974 -1.99(-1.50%)
Dec 05, 2017 132.15 134.12 131.74 132.67 121,381 +0.58(+0.44%)
Dec 04, 2017 135.62 135.62 131.68 132.09 279,621 -2.11(-1.57%)
Dec 01, 2017 135.81 135.81 130.07 134.20 142,121 -2.00(-1.47%)
Nov 30, 2017 137.37 137.63 135.49 136.20 284,055 -0.17(-0.12%)
Nov 29, 2017 137.14 137.80 135.54 136.37 134,070 -0.96(-0.70%)
Nov 28, 2017 132.93 137.44 132.39 137.33 191,369 +5.04(+3.81%)
Nov 27, 2017 131.20 132.88 130.18 132.29 138,555 +0.80(+0.61%)
Nov 24, 2017 131.63 131.82 130.27 131.49 46,370 +0.10(+0.08%)
Nov 22, 2017 132.87 132.87 131.39 131.39 88,650 -1.27(-0.96%)
Nov 21, 2017 132.00 132.94 131.26 132.66 179,132 +1.03(+0.78%)
Nov 20, 2017 131.73 131.87 129.64 131.63 136,575 +0.13(+0.10%)
Nov 17, 2017 131.05 132.61 130.50 131.50 200,615 -0.32(-0.24%)
Nov 16, 2017 129.19 132.10 129.19 131.82 135,755 +3.27(+2.54%)
Nov 15, 2017 128.42 129.97 127.57 128.55 300,336 -0.61(-0.47%)
Nov 14, 2017 129.87 130.08 127.55 129.16 76,128 -1.42(-1.09%)
Nov 13, 2017 129.55 131.28 128.79 130.58 139,030 +0.22(+0.17%)
Nov 10, 2017 129.76 132.25 129.76 130.36 273,708 +0.09(+0.07%)
Nov 09, 2017 128.32 130.61 128.15 130.27 235,622 +0.70(+0.54%)
Nov 08, 2017 129.26 129.74 127.79 129.57 114,561 +0.13(+0.10%)
Nov 07, 2017 129.96 131.53 128.11 129.44 170,799 -0.45(-0.35%)
Nov 06, 2017 129.68 130.91 129.09 129.89 168,721 -0.13(-0.10%)
Nov 03, 2017 132.70 132.92 129.72 130.02 184,063 -2.40(-1.81%)
Nov 02, 2017 132.88 132.88 130.32 132.42 158,172 -0.36(-0.27%)
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.