Synnex Corp (NY: SNX )

111.04 USD -1.95 (-1.73%)
Streaming Delayed Price Updated: 3:03 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 123.40 124.72 122.63 122.81 122,900 -0.94(-0.76%)
Nov 27, 2019 123.51 124.58 123.18 123.75 259,500 +0.87(+0.71%)
Nov 26, 2019 123.50 124.51 121.91 122.88 382,133 -0.43(-0.35%)
Nov 25, 2019 121.26 123.76 121.10 123.31 381,446 +2.42(+2.00%)
Nov 22, 2019 120.96 121.58 119.29 120.89 424,000 +0.27(+0.22%)
Nov 21, 2019 118.59 120.71 118.43 120.62 352,052 +1.73(+1.46%)
Nov 20, 2019 119.02 120.74 117.74 118.89 299,280 -0.42(-0.35%)
Nov 19, 2019 119.39 120.72 119.08 119.31 315,217 +0.22(+0.18%)
Nov 18, 2019 121.00 121.34 118.50 119.09 425,350 -2.16(-1.78%)
Nov 15, 2019 118.48 121.39 118.46 121.25 523,700 +3.67(+3.12%)
Nov 14, 2019 117.71 118.92 117.32 117.58 423,754 -0.45(-0.38%)
Nov 13, 2019 116.36 118.64 116.02 118.03 307,202 +1.01(+0.86%)
Nov 12, 2019 118.65 118.65 115.49 117.02 385,033 -1.50(-1.27%)
Nov 11, 2019 118.22 119.57 118.00 118.52 171,331 -0.70(-0.59%)
Nov 08, 2019 119.60 120.39 118.49 119.22 297,100 -1.09(-0.91%)
Nov 07, 2019 120.23 121.94 119.55 120.31 188,316 +1.32(+1.11%)
Nov 06, 2019 120.83 121.37 118.33 118.99 285,079 -1.84(-1.52%)
Nov 05, 2019 121.26 122.43 120.49 120.83 303,627 +0.16(+0.13%)
Nov 04, 2019 119.54 121.00 119.01 120.67 252,053 +2.32(+1.96%)
Nov 01, 2019 118.70 119.87 118.15 118.35 231,300 +0.61(+0.52%)
Oct 31, 2019 118.44 119.82 116.87 117.74 243,075 -0.86(-0.73%)
Oct 30, 2019 119.68 119.68 117.74 118.60 191,169 -1.08(-0.90%)
Oct 29, 2019 119.01 120.29 118.86 119.68 190,854 +0.21(+0.18%)
Oct 28, 2019 119.13 120.47 118.89 119.47 204,115 +0.93(+0.78%)
Oct 25, 2019 116.85 119.32 116.85 118.54 187,000 +0.96(+0.82%)
Oct 24, 2019 119.05 119.22 116.62 117.58 202,404 -0.57(-0.48%)
Oct 23, 2019 117.32 118.59 116.45 118.15 275,542 +0.83(+0.71%)
Oct 22, 2019 117.38 117.95 116.69 117.32 186,497 -0.28(-0.24%)
Oct 21, 2019 117.79 118.77 116.76 117.60 287,767 +0.88(+0.75%)
Oct 18, 2019 117.07 118.15 116.68 116.72 429,200 -0.74(-0.63%)
Oct 17, 2019 116.67 118.37 116.37 117.46 397,562 +1.59(+1.37%)
Oct 16, 2019 115.91 117.31 114.80 115.87 444,108 +1.44(+1.26%)
Oct 15, 2019 113.61 115.01 113.07 114.43 315,394 +0.97(+0.85%)
Oct 14, 2019 113.45 114.30 112.64 113.46 314,578 -0.31(-0.27%)
Oct 11, 2019 114.90 115.72 113.66 113.77 226,300 +1.19(+1.06%)
Oct 10, 2019 111.46 113.33 111.23 112.58 178,219 +0.98(+0.88%)
Oct 09, 2019 112.17 113.71 111.42 111.60 178,857 +0.63(+0.57%)
Oct 08, 2019 111.52 113.10 110.86 110.97 277,044 -2.03(-1.80%)
Oct 07, 2019 111.51 115.48 111.51 113.00 408,018 +1.21(+1.08%)
Oct 04, 2019 110.29 111.95 109.86 111.79 333,300 +1.68(+1.53%)
Oct 03, 2019 109.69 110.46 108.31 110.11 386,570 -0.33(-0.30%)
Oct 02, 2019 109.39 110.95 108.35 110.44 302,407 +0.09(+0.08%)
Oct 01, 2019 113.98 115.56 110.25 110.35 363,235 -2.55(-2.26%)
Sep 30, 2019 113.07 113.98 111.84 112.90 393,015 +0.39(+0.35%)
Sep 27, 2019 114.00 114.82 111.10 112.51 368,500 -1.16(-1.02%)
Sep 26, 2019 112.79 114.46 111.23 113.67 822,473 +1.08(+0.96%)
Sep 25, 2019 105.55 114.91 105.03 112.59 2,001,375 +16.84(+17.59%)
Sep 24, 2019 98.18 98.90 95.61 95.75 656,535 -2.09(-2.14%)
Sep 23, 2019 97.36 98.56 96.55 97.84 356,131 -0.09(-0.09%)
Sep 20, 2019 97.44 98.41 95.89 97.93 952,900 +0.44(+0.45%)
Sep 19, 2019 97.06 98.10 96.57 97.49 303,763 +0.57(+0.59%)
Sep 18, 2019 95.50 96.99 95.06 96.92 284,574 +0.99(+1.03%)
Sep 17, 2019 96.89 96.89 94.53 95.93 292,501 -1.18(-1.22%)
Sep 16, 2019 96.66 98.17 96.36 97.11 252,672 -0.21(-0.22%)
Sep 13, 2019 97.99 98.61 96.97 97.32 233,300 -0.79(-0.81%)
Sep 12, 2019 98.25 98.68 94.88 98.11 291,468 +0.24(+0.25%)
Sep 11, 2019 94.53 97.94 92.84 97.87 312,351 +3.99(+4.25%)
Sep 10, 2019 91.61 93.90 89.99 93.88 233,263 +2.20(+2.40%)
Sep 09, 2019 91.15 91.82 90.02 91.68 262,928 +1.09(+1.20%)
Sep 06, 2019 89.15 91.52 88.98 90.59 447,900 +2.90(+3.31%)
Sep 05, 2019 87.48 89.50 87.48 87.69 228,047 +2.20(+2.57%)
Sep 04, 2019 83.89 85.59 83.89 85.49 209,931 +2.99(+3.62%)
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.