Synnex Corp (NY: SNX )

103.07 +0.28 (+0.27%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 82.64 82.87 81.04 81.62 226,826 -0.19(-0.24%)
Aug 29, 2019 81.17 82.84 81.11 81.82 250,518 +3.09(+3.92%)
Aug 28, 2019 77.64 79.21 77.19 78.73 183,360 +0.92(+1.18%)
Aug 27, 2019 82.41 82.41 77.81 77.81 234,281 -3.88(-4.74%)
Aug 26, 2019 82.19 82.57 81.20 81.69 292,311 +0.62(+0.77%)
Aug 23, 2019 83.30 84.39 80.79 81.07 303,632 -2.99(-3.56%)
Aug 22, 2019 83.28 84.48 82.88 84.06 217,069 +1.30(+1.57%)
Aug 21, 2019 82.90 83.17 82.25 82.76 193,466 +0.95(+1.17%)
Aug 20, 2019 82.88 83.40 81.63 81.81 266,884 -1.03(-1.25%)
Aug 19, 2019 82.58 83.70 81.67 82.84 360,447 +2.07(+2.57%)
Aug 16, 2019 77.82 81.31 77.82 80.76 287,100 +3.54(+4.58%)
Aug 15, 2019 78.64 79.07 76.50 77.23 219,637 -1.35(-1.72%)
Aug 14, 2019 80.92 81.19 78.41 78.58 349,973 -4.43(-5.34%)
Aug 13, 2019 80.96 84.24 80.06 83.01 275,357 +2.05(+2.54%)
Aug 12, 2019 81.80 81.96 80.73 80.96 196,429 -1.67(-2.03%)
Aug 09, 2019 83.27 83.71 81.87 82.63 215,736 -1.52(-1.81%)
Aug 08, 2019 83.31 84.37 82.91 84.15 407,075 +1.50(+1.81%)
Aug 07, 2019 81.58 83.33 80.74 82.65 265,748 -0.03(-0.04%)
Aug 06, 2019 84.29 85.53 81.84 82.68 359,438 -0.66(-0.79%)
Aug 05, 2019 85.76 85.97 82.55 83.34 437,735 -5.12(-5.79%)
Aug 02, 2019 92.60 92.60 88.41 88.47 393,890 -4.99(-5.34%)
Aug 01, 2019 95.93 97.95 93.08 93.45 275,963 -2.51(-2.62%)
Jul 31, 2019 98.26 98.70 95.90 95.97 294,705 -2.26(-2.30%)
Jul 30, 2019 96.85 98.39 95.68 98.22 225,726 +0.60(+0.62%)
Jul 29, 2019 97.53 97.82 95.72 97.62 387,962 +0.28(+0.29%)
Jul 26, 2019 96.52 97.89 96.50 97.34 331,459 +0.70(+0.73%)
Jul 25, 2019 97.47 97.65 95.98 96.64 242,116 -1.09(-1.12%)
Jul 24, 2019 95.37 97.87 95.37 97.73 347,212 +2.12(+2.22%)
Jul 23, 2019 94.70 95.69 94.18 95.61 294,420 +1.82(+1.94%)
Jul 22, 2019 93.49 94.84 93.36 93.78 350,312 +0.90(+0.96%)
Jul 19, 2019 93.51 94.72 92.82 92.89 246,027 -0.16(-0.17%)
Jul 18, 2019 93.40 93.60 92.30 93.04 294,622 +0.26(+0.28%)
Jul 17, 2019 92.70 94.04 91.88 92.78 420,936 -0.16(-0.17%)
Jul 16, 2019 92.53 93.38 91.40 92.94 274,466 -0.56(-0.59%)
Jul 15, 2019 93.95 93.95 92.35 93.49 340,719 -0.06(-0.06%)
Jul 12, 2019 91.03 94.14 91.03 93.55 354,871 +2.18(+2.39%)
Jul 11, 2019 93.57 93.57 91.03 91.37 361,906 -1.85(-1.98%)
Jul 10, 2019 94.46 95.20 92.71 93.21 392,262 -0.62(-0.66%)
Jul 09, 2019 94.56 95.26 93.21 93.84 507,549 -1.72(-1.80%)
Jul 08, 2019 98.38 99.04 95.38 95.55 420,884 -3.41(-3.45%)
Jul 05, 2019 96.37 99.19 96.25 98.97 414,504 +1.87(+1.93%)
Jul 03, 2019 97.18 98.03 96.50 97.09 1,004,563 +0.45(+0.46%)
Jul 02, 2019 97.59 97.85 95.47 96.65 402,446 -1.14(-1.16%)
Jul 01, 2019 98.13 98.84 96.86 97.78 557,193 +2.33(+2.44%)
Jun 28, 2019 95.29 97.00 94.27 95.46 5,404,951 +0.34(+0.36%)
Jun 27, 2019 96.73 97.71 93.49 95.12 751,057 -1.29(-1.34%)
Jun 26, 2019 93.88 100.49 92.40 96.41 1,354,343 +7.14(+8.00%)
Jun 25, 2019 89.50 90.08 89.13 89.27 544,531 -0.39(-0.43%)
Jun 24, 2019 91.59 91.89 89.54 89.65 410,860 -1.49(-1.64%)
Jun 21, 2019 91.33 92.10 90.68 91.15 472,541 -1.32(-1.43%)
Jun 20, 2019 92.83 93.26 91.67 92.47 305,475 +0.88(+0.96%)
Jun 19, 2019 91.69 92.58 90.72 91.58 293,903 -0.11(-0.12%)
Jun 18, 2019 90.34 92.40 89.92 91.69 441,740 +2.44(+2.74%)
Jun 17, 2019 89.95 90.58 88.99 89.25 361,269 -0.47(-0.52%)
Jun 14, 2019 91.36 91.36 88.71 89.71 295,338 -2.22(-2.42%)
Jun 13, 2019 91.09 92.50 90.56 91.93 327,123 +1.83(+2.03%)
Jun 12, 2019 90.41 90.41 87.31 90.10 344,949 -0.32(-0.35%)
Jun 11, 2019 90.00 90.57 88.97 90.42 297,705 +1.53(+1.72%)
Jun 10, 2019 87.33 89.99 87.11 88.89 313,359 +2.37(+2.74%)
Jun 07, 2019 87.31 87.80 86.26 86.52 346,365 -0.25(-0.29%)
Jun 06, 2019 86.42 86.95 84.58 86.77 271,015 +0.56(+0.65%)
Jun 05, 2019 88.76 89.24 84.53 86.21 258,064 -1.94(-2.20%)
Jun 04, 2019 86.09 88.28 85.09 88.15 269,474 +3.14(+3.70%)
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.