Synnex Corp (NY: SNX )

119.54 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 90.30 91.37 89.93 91.10 396,865 +0.78(+0.86%)
May 27, 2016 88.22 90.32 90.32 90.32 247,400 +2.05(+2.32%)
May 26, 2016 87.83 88.40 87.12 88.27 176,746 +0.89(+1.02%)
May 25, 2016 88.65 88.99 87.05 87.38 249,026 -0.89(-1.01%)
May 24, 2016 86.23 88.35 85.26 88.27 234,691 +2.66(+3.11%)
May 23, 2016 85.06 86.19 85.02 85.61 167,228 +0.79(+0.93%)
May 20, 2016 84.10 85.77 83.92 84.82 212,148 +1.02(+1.22%)
May 19, 2016 83.56 84.92 82.70 83.80 254,390 -0.23(-0.27%)
May 18, 2016 80.94 84.67 80.94 84.03 331,914 +4.00(+5.00%)
May 17, 2016 80.92 81.66 79.77 80.03 167,526 -1.28(-1.57%)
May 16, 2016 79.85 81.85 79.62 81.31 155,143 +1.34(+1.68%)
May 13, 2016 79.60 80.58 79.38 79.97 153,852 +0.30(+0.38%)
May 12, 2016 81.65 82.12 79.56 79.67 317,473 -1.67(-2.05%)
May 11, 2016 80.89 82.05 80.41 81.34 341,375 +0.42(+0.52%)
May 10, 2016 80.45 80.95 79.95 80.92 167,593 +0.88(+1.10%)
May 09, 2016 79.41 80.53 79.41 80.04 246,483 +0.87(+1.10%)
May 06, 2016 77.94 79.20 77.54 79.17 206,176 +1.01(+1.29%)
May 05, 2016 79.00 79.43 77.93 78.16 302,180 -0.35(-0.45%)
May 04, 2016 78.63 79.64 78.15 78.51 171,648 -0.43(-0.54%)
May 03, 2016 80.86 80.93 78.44 78.94 275,960 -2.52(-3.09%)
May 02, 2016 79.90 81.58 78.98 81.46 404,015 -1.11(-1.34%)
Apr 29, 2016 83.81 84.23 81.90 82.57 194,147 -1.35(-1.61%)
Apr 28, 2016 84.69 85.64 83.75 83.92 138,926 -1.58(-1.85%)
Apr 27, 2016 84.35 85.65 83.82 85.50 301,476 +1.07(+1.27%)
Apr 26, 2016 82.96 84.63 82.22 84.43 393,203 +1.35(+1.62%)
Apr 25, 2016 82.69 83.66 82.26 83.08 333,674 -0.04(-0.05%)
Apr 22, 2016 83.79 83.89 82.92 83.12 208,668 -0.32(-0.38%)
Apr 21, 2016 85.00 85.35 83.38 83.44 199,876 -1.39(-1.64%)
Apr 20, 2016 85.24 85.83 84.72 84.83 359,397 -0.33(-0.39%)
Apr 19, 2016 86.11 86.24 84.88 85.16 205,868 -0.81(-0.94%)
Apr 18, 2016 85.89 86.52 85.43 85.97 208,376 -0.07(-0.08%)
Apr 15, 2016 87.59 87.59 85.74 86.04 201,724 -1.38(-1.58%)
Apr 14, 2016 87.88 88.32 86.39 87.42 259,581 -0.71(-0.81%)
Apr 13, 2016 86.43 88.15 86.43 88.13 331,238 +1.93(+2.24%)
Apr 12, 2016 87.46 87.80 86.00 86.20 370,237 -1.10(-1.26%)
Apr 11, 2016 87.72 89.00 87.26 87.30 375,221 -0.85(-0.96%)
Apr 08, 2016 89.66 90.00 87.70 88.15 185,646 -0.69(-0.78%)
Apr 07, 2016 89.54 89.88 88.06 88.84 285,046 -1.46(-1.62%)
Apr 06, 2016 90.41 91.34 88.98 90.30 196,851 -0.21(-0.23%)
Apr 05, 2016 90.17 91.35 89.96 90.51 220,098 -0.11(-0.12%)
Apr 04, 2016 92.71 92.99 90.51 90.62 194,318 -1.92(-2.07%)
Apr 01, 2016 91.62 92.77 90.43 92.54 269,986 -0.05(-0.05%)
Mar 31, 2016 89.92 92.94 89.53 92.59 507,917 +2.76(+3.07%)
Mar 30, 2016 89.64 90.00 88.65 89.83 447,493 +0.19(+0.21%)
Mar 29, 2016 89.20 90.00 85.53 89.64 1,097,655 -7.02(-7.26%)
Mar 28, 2016 95.96 97.40 95.71 96.66 385,188 +0.58(+0.60%)
Mar 24, 2016 91.93 96.08 96.08 96.08 426,200 +2.86(+3.07%)
Mar 23, 2016 100.00 100.04 93.00 93.22 938,551 -8.61(-8.46%)
Mar 22, 2016 99.11 102.83 98.93 101.83 284,057 +2.22(+2.23%)
Mar 21, 2016 99.70 99.95 98.42 99.61 253,553 -0.20(-0.20%)
Mar 18, 2016 98.95 100.48 98.74 99.81 440,802 +1.40(+1.42%)
Mar 17, 2016 98.79 99.28 98.16 98.41 302,999 -0.62(-0.63%)
Mar 16, 2016 97.54 99.53 97.35 99.03 254,786 +0.99(+1.01%)
Mar 15, 2016 96.80 98.28 96.80 98.04 210,059 +0.84(+0.86%)
Mar 14, 2016 96.99 97.56 96.75 97.20 267,016 +0.18(+0.19%)
Mar 11, 2016 97.62 98.08 96.73 97.02 240,467 +0.05(+0.05%)
Mar 10, 2016 97.92 98.01 96.19 96.97 148,267 -0.44(-0.45%)
Mar 09, 2016 97.50 97.98 95.52 97.41 192,085 +0.14(+0.14%)
Mar 08, 2016 98.34 98.94 97.15 97.27 283,448 -1.77(-1.79%)
Mar 07, 2016 96.15 99.06 96.11 99.04 204,704 +2.29(+2.37%)
Mar 04, 2016 96.43 97.05 95.12 96.75 189,526 +0.17(+0.18%)
Mar 03, 2016 96.34 96.62 94.76 96.58 187,730 +0.31(+0.32%)
Mar 02, 2016 95.63 97.23 95.28 96.27 250,430 +0.34(+0.35%)
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.