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 (%)
Dec 31, 2021 112.59 113.88 112.31 112.90 139,916 +0.53(+0.47%)
Dec 30, 2021 113.79 114.23 112.19 112.37 158,349 -1.10(-0.97%)
Dec 29, 2021 112.79 114.21 112.53 113.46 182,283 +0.01(+0.01%)
Dec 28, 2021 114.08 114.28 112.47 113.45 125,551 -0.07(-0.06%)
Dec 27, 2021 112.06 113.60 111.77 113.52 188,669 +1.77(+1.58%)
Dec 23, 2021 111.38 113.45 110.78 111.75 206,263 +1.32(+1.20%)
Dec 22, 2021 108.37 110.73 107.73 110.43 209,155 +2.47(+2.29%)
Dec 21, 2021 104.78 108.31 104.78 107.96 308,243 +4.29(+4.14%)
Dec 20, 2021 104.87 105.16 102.01 103.67 336,856 -3.27(-3.06%)
Dec 17, 2021 108.37 109.71 106.71 106.94 639,328 -1.81(-1.66%)
Dec 16, 2021 108.60 110.39 107.89 108.74 485,785 +3.00(+2.84%)
Dec 15, 2021 105.76 105.80 103.01 105.74 471,976 +0.14(+0.13%)
Dec 14, 2021 104.65 106.91 104.06 105.61 454,131 +0.57(+0.55%)
Dec 13, 2021 107.42 108.08 104.12 105.03 311,097 -2.55(-2.37%)
Dec 10, 2021 107.91 111.34 106.63 107.58 454,979 +1.44(+1.36%)
Dec 09, 2021 107.97 108.60 106.10 106.14 171,427 -2.63(-2.41%)
Dec 08, 2021 108.28 109.25 106.99 108.76 188,111 +0.56(+0.52%)
Dec 07, 2021 106.70 109.05 106.63 108.20 209,189 +2.72(+2.58%)
Dec 06, 2021 104.34 106.33 102.39 105.48 597,347 +1.72(+1.65%)
Dec 03, 2021 105.44 106.28 102.96 103.76 331,696 -1.29(-1.23%)
Dec 02, 2021 102.18 106.10 101.58 105.05 325,087 +3.10(+3.04%)
Dec 01, 2021 104.55 106.79 101.85 101.95 311,000 -0.19(-0.18%)
Nov 30, 2021 106.00 106.18 101.05 102.14 495,980 -4.85(-4.53%)
Nov 29, 2021 108.15 108.15 104.64 106.99 270,388 +0.67(+0.63%)
Nov 26, 2021 108.82 109.68 105.43 106.31 152,365 -5.38(-4.82%)
Nov 24, 2021 109.85 111.94 109.29 111.70 459,044 +1.55(+1.41%)
Nov 23, 2021 110.49 111.82 109.73 110.15 160,041 -1.16(-1.04%)
Nov 22, 2021 113.40 113.80 110.80 111.30 213,122 -1.21(-1.08%)
Nov 19, 2021 112.39 113.03 111.27 112.52 234,939 -0.12(-0.11%)
Nov 18, 2021 111.62 113.26 112.44 112.63 281,407 +0.94(+0.84%)
Nov 17, 2021 111.54 111.89 110.19 111.70 213,794 -0.41(-0.36%)
Nov 16, 2021 110.51 112.89 110.14 112.10 146,516 +1.05(+0.94%)
Nov 15, 2021 111.39 111.46 109.19 111.05 226,735 +0.09(+0.08%)
Nov 12, 2021 112.46 112.98 110.94 110.97 178,507 -1.03(-0.92%)
Nov 11, 2021 110.57 112.47 110.57 111.99 144,853 +1.86(+1.69%)
Nov 10, 2021 109.76 110.14 190,368 -0.30(-0.27%)
Nov 09, 2021 111.23 111.27 109.71 110.43 169,845 -0.42(-0.38%)
Nov 08, 2021 113.49 114.24 110.56 110.86 203,139 -2.11(-1.87%)
Nov 05, 2021 110.06 114.11 109.17 112.97 457,525 +4.08(+3.74%)
Nov 04, 2021 109.86 111.25 108.60 108.89 248,601 -0.21(-0.19%)
Nov 03, 2021 107.38 109.88 107.15 109.10 266,976 +1.19(+1.11%)
Nov 02, 2021 107.35 108.82 107.14 107.91 199,681 +0.29(+0.27%)
Nov 01, 2021 103.67 107.86 103.66 107.62 233,138 +3.96(+3.82%)
Oct 29, 2021 103.15 104.59 102.86 103.66 420,601 +0.44(+0.43%)
Oct 28, 2021 101.61 103.73 101.21 103.22 415,100 +2.12(+2.10%)
Oct 27, 2021 103.66 103.68 100.26 101.09 458,809 -2.57(-2.48%)
Oct 26, 2021 104.64 103.66 434,269 -0.67(-0.64%)
Oct 25, 2021 103.40 104.88 103.16 104.33 239,913 +0.67(+0.65%)
Oct 22, 2021 104.36 105.87 103.41 103.66 192,191 -0.48(-0.46%)
Oct 21, 2021 103.17 104.31 102.13 104.14 345,819 +0.30(+0.29%)
Oct 20, 2021 106.51 106.83 103.30 103.85 359,374 -2.47(-2.32%)
Oct 19, 2021 106.25 106.80 105.13 106.31 412,715 +0.36(+0.34%)
Oct 18, 2021 103.76 107.62 103.46 105.96 404,670 +1.56(+1.49%)
Oct 15, 2021 104.47 105.54 102.33 104.40 454,888 -0.48(-0.46%)
Oct 14, 2021 102.41 105.07 102.14 104.88 279,567 +3.55(+3.51%)
Oct 13, 2021 102.59 102.97 100.52 101.33 307,319 -0.92(-0.90%)
Oct 12, 2021 103.06 103.69 101.86 102.25 365,376 -0.72(-0.70%)
Oct 11, 2021 103.69 105.85 102.92 102.97 258,164 -0.79(-0.76%)
Oct 08, 2021 104.73 105.67 103.70 103.75 251,564 -0.83(-0.79%)
Oct 07, 2021 104.30 106.18 103.86 104.58 295,537 +1.43(+1.38%)
Oct 06, 2021 103.78 104.56 102.24 103.15 514,808 -2.59(-2.45%)
Oct 05, 2021 104.93 106.94 104.27 105.74 412,926 +1.38(+1.32%)
Oct 04, 2021 104.27 105.70 103.98 104.36 291,999 -0.39(-0.38%)
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.