Synnex Corp (NY: SNX )

103.76 USD -4.61 (-4.25%)
Streaming Delayed Price Updated: 12:05 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2020 125.39 127.29 124.78 126.89 156,915 +2.15(+1.72%)
Jul 31, 2020 124.39 125.49 123.05 124.74 255,400 +0.53(+0.43%)
Jul 30, 2020 122.38 124.73 120.85 124.21 155,647 -0.01(-0.01%)
Jul 29, 2020 121.28 124.65 121.28 124.22 316,295 +2.83(+2.33%)
Jul 28, 2020 123.04 123.90 121.15 121.39 174,065 -2.63(-2.12%)
Jul 27, 2020 121.54 124.47 120.92 124.02 265,065 +2.29(+1.88%)
Jul 24, 2020 123.49 123.49 120.65 121.73 290,800 -2.47(-1.99%)
Jul 23, 2020 123.31 125.90 123.31 124.20 342,384 +0.92(+0.75%)
Jul 22, 2020 121.91 123.45 121.60 123.28 291,244 +1.37(+1.12%)
Jul 21, 2020 122.05 123.17 121.35 121.91 291,423 -0.29(-0.24%)
Jul 20, 2020 121.47 123.67 121.36 122.20 345,782 +0.10(+0.08%)
Jul 17, 2020 121.92 123.00 121.44 122.10 173,600 +0.57(+0.47%)
Jul 16, 2020 123.00 124.09 121.34 121.53 246,539 -2.17(-1.75%)
Jul 15, 2020 123.58 124.25 120.64 123.70 416,525 +3.42(+2.84%)
Jul 14, 2020 117.62 120.37 116.57 120.28 383,223 +2.09(+1.77%)
Jul 13, 2020 122.29 123.27 117.87 118.19 476,048 -3.12(-2.57%)
Jul 10, 2020 119.25 121.98 119.04 121.31 491,000 +2.35(+1.98%)
Jul 09, 2020 118.22 119.74 116.20 118.96 627,810 +1.18(+1.00%)
Jul 08, 2020 116.40 117.86 115.84 117.78 428,080 +1.96(+1.69%)
Jul 07, 2020 117.00 118.95 115.20 115.82 324,700 -2.96(-2.49%)
Jul 06, 2020 119.43 119.89 116.65 118.78 646,221 +1.74(+1.49%)
Jul 02, 2020 118.99 120.71 116.55 117.04 462,700 -0.32(-0.27%)
Jul 01, 2020 119.20 120.95 117.17 117.36 622,602 -2.41(-2.01%)
Jun 30, 2020 116.12 120.15 114.54 119.77 831,001 +1.90(+1.61%)
Jun 29, 2020 117.70 118.93 116.46 117.87 875,965 +1.39(+1.19%)
Jun 26, 2020 110.89 118.95 108.70 116.48 2,638,900 +14.80(+14.56%)
Jun 25, 2020 101.99 102.42 99.46 101.68 867,333 -0.91(-0.89%)
Jun 24, 2020 102.25 104.92 100.02 102.59 569,234 -0.60(-0.58%)
Jun 23, 2020 106.40 106.50 102.72 103.19 673,041 -0.81(-0.78%)
Jun 22, 2020 101.16 105.34 100.38 104.00 619,613 +2.20(+2.16%)
Jun 19, 2020 101.86 105.03 101.12 101.80 626,500 +1.31(+1.30%)
Jun 18, 2020 100.30 102.96 99.35 100.49 385,809 -0.68(-0.67%)
Jun 17, 2020 103.75 104.80 100.02 101.17 409,550 -2.68(-2.58%)
Jun 16, 2020 104.70 104.92 101.49 103.85 325,719 +3.97(+3.97%)
Jun 15, 2020 95.73 100.65 94.67 99.88 365,535 +0.06(+0.06%)
Jun 12, 2020 102.04 103.79 97.65 99.82 297,200 +2.23(+2.29%)
Jun 11, 2020 104.23 104.23 96.72 97.59 499,511 -11.54(-10.57%)
Jun 10, 2020 113.51 113.87 107.89 109.13 429,067 -3.63(-3.22%)
Jun 09, 2020 115.00 116.30 111.84 112.76 430,819 -4.05(-3.47%)
Jun 08, 2020 115.83 119.15 115.56 116.81 392,525 +2.15(+1.88%)
Jun 05, 2020 116.03 118.51 114.24 114.66 464,800 +3.22(+2.89%)
Jun 04, 2020 110.58 112.76 108.73 111.44 466,895 -0.09(-0.08%)
Jun 03, 2020 110.30 113.95 109.79 111.53 492,483 +2.53(+2.32%)
Jun 02, 2020 110.97 111.40 108.09 109.00 304,231 -0.61(-0.56%)
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.