Synnex Corp (NY: SNX )

110.97 USD -2.02 (-1.79%)
Official Closing Price Updated: 7:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 80.46 81.09 79.42 80.84 305,400 +0.79(+0.99%)
Dec 28, 2018 80.15 81.47 78.77 80.05 463,700 -0.25(-0.31%)
Dec 27, 2018 78.08 80.34 76.95 80.30 471,510 +1.03(+1.30%)
Dec 26, 2018 74.27 79.36 72.76 79.27 551,909 +5.35(+7.24%)
Dec 24, 2018 75.12 76.81 73.87 73.92 274,800 -2.07(-2.72%)
Dec 21, 2018 80.06 81.00 75.49 75.99 1,028,300 -4.21(-5.25%)
Dec 20, 2018 79.28 81.08 78.89 80.20 808,219 +0.67(+0.84%)
Dec 19, 2018 79.87 81.15 77.85 79.53 656,703 -0.18(-0.23%)
Dec 18, 2018 80.90 82.57 79.30 79.71 761,592 -0.31(-0.39%)
Dec 17, 2018 79.78 82.32 79.23 80.02 597,153 +0.27(+0.34%)
Dec 14, 2018 79.25 81.41 79.08 79.75 462,000 -0.44(-0.55%)
Dec 13, 2018 83.56 84.50 79.97 80.19 661,713 -2.81(-3.39%)
Dec 12, 2018 81.34 84.05 81.10 83.00 839,121 +2.72(+3.39%)
Dec 11, 2018 82.60 82.63 79.62 80.28 624,538 +0.11(+0.14%)
Dec 10, 2018 79.17 80.88 77.00 80.17 675,156 +4.58(+6.06%)
Dec 07, 2018 76.96 77.73 75.00 75.59 582,100 -1.72(-2.22%)
Dec 06, 2018 75.44 78.56 75.00 77.31 791,925 +0.56(+0.73%)
Dec 04, 2018 81.37 81.73 75.80 76.75 542,200 -5.15(-6.29%)
Dec 03, 2018 82.13 83.59 80.90 81.90 695,354 +1.16(+1.44%)
Nov 30, 2018 79.60 80.87 77.80 80.74 605,600 +1.32(+1.66%)
Nov 29, 2018 76.75 80.20 76.40 79.42 586,826 +3.43(+4.51%)
Nov 28, 2018 73.78 76.03 71.82 75.99 340,216 +2.72(+3.71%)
Nov 27, 2018 74.67 75.37 72.71 73.27 321,086 -2.34(-3.09%)
Nov 26, 2018 77.24 77.75 75.46 75.61 291,261 -0.64(-0.84%)
Nov 23, 2018 74.73 77.22 74.58 76.25 145,900 +0.92(+1.22%)
Nov 21, 2018 75.33 75.33 75.33 0 +1.30(+1.76%)
Nov 20, 2018 75.36 76.19 73.83 74.03 331,321 -2.41(-3.15%)
Nov 19, 2018 78.45 79.22 76.29 76.44 323,378 -2.30(-2.92%)
Nov 16, 2018 77.49 79.29 77.16 78.74 313,200 +0.28(+0.36%)
Nov 15, 2018 75.37 78.49 75.37 78.46 318,871 +2.48(+3.26%)
Nov 14, 2018 78.60 80.95 75.35 75.98 271,713 -1.54(-1.99%)
Nov 13, 2018 77.97 79.70 77.43 77.52 320,420 +0.15(+0.19%)
Nov 12, 2018 78.55 79.08 76.84 77.37 412,376 -1.57(-1.99%)
Nov 09, 2018 79.85 81.15 78.00 78.94 315,200 -1.42(-1.77%)
Nov 08, 2018 79.76 81.55 79.44 80.36 251,158 +0.00(+0.00%)
Nov 07, 2018 80.82 81.31 78.66 80.36 294,228 +0.10(+0.12%)
Nov 06, 2018 80.98 82.09 79.76 80.26 273,515 -0.92(-1.13%)
Nov 05, 2018 81.77 83.71 80.01 81.18 375,152 -0.67(-0.82%)
Nov 02, 2018 81.87 82.79 81.14 81.85 312,300 +0.57(+0.70%)
Nov 01, 2018 78.22 81.54 77.62 81.28 347,015 +3.67(+4.73%)
Oct 31, 2018 78.08 78.79 77.09 77.61 503,395 +0.73(+0.95%)
Oct 30, 2018 75.63 78.68 75.45 76.88 446,400 +1.16(+1.53%)
Oct 29, 2018 78.74 81.18 74.51 75.72 909,184 -1.49(-1.93%)
Oct 26, 2018 79.36 79.43 76.20 77.21 439,600 -1.25(-1.59%)
Oct 25, 2018 77.36 79.06 76.42 78.46 445,940 +1.69(+2.20%)
Oct 24, 2018 81.85 81.87 76.77 76.77 551,987 -4.83(-5.92%)
Oct 23, 2018 79.66 82.34 79.29 81.60 991,100 +1.18(+1.47%)
Oct 22, 2018 79.00 81.17 79.00 80.42 764,371 +1.90(+2.42%)
Oct 19, 2018 78.00 79.08 76.96 78.52 642,800 +0.85(+1.09%)
Oct 18, 2018 78.21 79.27 77.14 77.67 534,827 -0.89(-1.13%)
Oct 17, 2018 78.04 79.08 77.48 78.56 576,006 +0.23(+0.29%)
Oct 16, 2018 75.75 78.96 75.00 78.33 626,279 +3.13(+4.16%)
Oct 15, 2018 74.08 77.25 74.08 75.20 674,617 +0.77(+1.03%)
Oct 12, 2018 77.41 77.46 72.83 74.43 822,700 -1.58(-2.08%)
Oct 11, 2018 78.84 78.94 75.80 76.01 818,394 -3.48(-4.38%)
Oct 10, 2018 84.20 84.45 79.36 79.49 963,158 -5.44(-6.41%)
Oct 09, 2018 83.63 85.45 82.23 84.93 725,725 +1.21(+1.45%)
Oct 08, 2018 88.90 89.68 82.82 83.72 802,392 -5.42(-6.08%)
Oct 05, 2018 88.63 90.62 87.46 89.14 1,110,700 +0.76(+0.86%)
Oct 04, 2018 85.09 88.88 82.81 88.38 1,995,272 +3.48(+4.10%)
Oct 03, 2018 84.00 86.45 81.42 84.90 958,412 +1.11(+1.32%)
Oct 02, 2018 84.40 86.07 83.69 83.79 369,394 -1.23(-1.45%)
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.