Synnex Corp (NY: SNX )

111.42 USD -0.99 (-0.88%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2020 106.82 109.88 106.20 109.61 309,374 +2.96(+2.78%)
May 29, 2020 107.42 107.81 105.16 106.65 356,300 -1.60(-1.48%)
May 28, 2020 112.23 112.41 108.01 108.25 246,855 -3.18(-2.85%)
May 27, 2020 108.08 111.78 106.50 111.43 255,686 +5.82(+5.51%)
May 26, 2020 105.89 108.45 104.46 105.61 374,337 +5.02(+4.99%)
May 22, 2020 101.60 101.60 99.35 100.59 173,800 -0.62(-0.61%)
May 21, 2020 102.65 103.22 100.14 101.21 485,564 -1.34(-1.31%)
May 20, 2020 100.22 103.50 99.04 102.55 458,914 +4.24(+4.31%)
May 19, 2020 97.65 101.03 97.05 98.31 342,998 -0.15(-0.15%)
May 18, 2020 95.13 98.81 93.61 98.46 411,800 +7.01(+7.67%)
May 15, 2020 87.41 92.00 86.80 91.45 313,800 +2.96(+3.35%)
May 14, 2020 90.00 90.00 85.13 88.49 520,911 -3.32(-3.62%)
May 13, 2020 92.02 94.89 90.01 91.81 756,327 +8.16(+9.75%)
May 12, 2020 89.95 90.26 83.65 83.65 203,537 -5.76(-6.44%)
May 11, 2020 89.57 90.14 86.96 89.41 432,007 -1.93(-2.11%)
May 08, 2020 87.81 91.54 87.81 91.34 217,200 +4.50(+5.18%)
May 07, 2020 86.61 88.65 86.55 86.84 211,326 +1.63(+1.91%)
May 06, 2020 87.75 88.00 85.15 85.21 308,456 -2.21(-2.53%)
May 05, 2020 87.54 89.68 87.15 87.42 469,791 +1.30(+1.51%)
May 04, 2020 84.40 86.63 84.00 86.12 600,557 +0.31(+0.36%)
May 01, 2020 85.48 86.15 84.59 85.81 524,600 -1.75(-2.00%)
Apr 30, 2020 86.22 87.85 84.98 87.56 588,322 -0.55(-0.62%)
Apr 29, 2020 83.51 88.31 81.33 88.11 468,629 +7.24(+8.95%)
Apr 28, 2020 81.37 81.82 79.11 80.87 489,872 +1.82(+2.30%)
Apr 27, 2020 77.74 79.82 77.04 79.05 309,854 +2.84(+3.73%)
Apr 24, 2020 73.97 77.04 73.24 76.21 444,800 +3.22(+4.41%)
Apr 23, 2020 73.14 74.75 72.62 72.99 315,072 +1.08(+1.50%)
Apr 22, 2020 72.72 72.94 71.06 71.91 358,957 +1.69(+2.41%)
Apr 21, 2020 72.44 73.31 70.19 70.22 397,676 -4.07(-5.48%)
Apr 20, 2020 76.26 77.48 74.20 74.29 321,827 -3.97(-5.07%)
Apr 17, 2020 78.89 81.00 76.85 78.26 294,100 +2.92(+3.88%)
Apr 16, 2020 75.52 76.24 73.33 75.34 487,446 -0.13(-0.17%)
Apr 15, 2020 78.17 79.44 74.34 75.47 533,471 -5.78(-7.11%)
Apr 14, 2020 82.98 84.96 79.08 81.25 501,477 -0.66(-0.81%)
Apr 13, 2020 85.55 86.23 80.28 81.91 290,946 -3.49(-4.09%)
Apr 09, 2020 84.76 88.57 83.44 85.40 455,900 +3.06(+3.72%)
Apr 08, 2020 77.71 82.78 77.48 82.34 388,205 +6.21(+8.16%)
Apr 07, 2020 77.26 79.36 75.56 76.13 479,302 +3.53(+4.86%)
Apr 06, 2020 71.53 74.29 70.30 72.60 526,175 +4.97(+7.35%)
Apr 03, 2020 72.24 74.14 66.65 67.63 541,200 -4.84(-6.68%)
Apr 02, 2020 72.02 76.53 71.66 72.47 664,729 +0.85(+1.19%)
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.