Synnex Corp (NY: SNX )

96.93 -0.47 (-0.48%)
Streaming Delayed Price Updated: 12:46 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 121.76 122.02 119.04 119.22 292,285 -3.69(-3.00%)
Apr 29, 2021 122.89 123.25 121.52 122.90 430,729 +1.04(+0.86%)
Apr 28, 2021 122.49 122.60 121.22 121.86 156,728 -1.35(-1.09%)
Apr 27, 2021 123.69 123.79 122.48 123.21 163,477 -0.44(-0.36%)
Apr 26, 2021 122.53 124.14 122.52 123.65 266,439 +1.49(+1.22%)
Apr 23, 2021 121.08 123.16 120.90 122.17 238,505 +1.32(+1.09%)
Apr 22, 2021 121.81 122.72 120.55 120.85 389,010 -0.73(-0.60%)
Apr 21, 2021 121.93 122.56 120.58 121.58 366,741 -0.17(-0.14%)
Apr 20, 2021 123.92 124.35 120.74 121.74 320,230 -2.17(-1.75%)
Apr 19, 2021 121.56 124.48 120.13 123.92 579,336 +1.99(+1.63%)
Apr 16, 2021 120.00 122.14 119.74 121.93 497,241 +2.66(+2.23%)
Apr 15, 2021 119.90 119.90 117.79 119.28 231,857 +0.34(+0.28%)
Apr 14, 2021 117.02 119.82 117.02 118.94 135,372 +1.79(+1.53%)
Apr 13, 2021 118.06 118.77 116.17 117.15 178,681 -0.65(-0.55%)
Apr 12, 2021 117.30 117.99 115.35 117.80 191,519 -0.03(-0.02%)
Apr 09, 2021 118.01 118.41 116.78 117.83 361,200 -0.16(-0.13%)
Apr 08, 2021 118.98 118.98 115.56 117.99 489,516 -0.33(-0.28%)
Apr 07, 2021 118.29 119.14 117.55 118.32 303,157 -0.17(-0.14%)
Apr 06, 2021 117.73 119.31 117.33 118.49 539,231 +0.49(+0.42%)
Apr 05, 2021 115.64 118.44 114.81 118.00 253,326 +3.12(+2.72%)
Apr 01, 2021 113.59 114.97 112.58 114.88 296,842 +2.10(+1.86%)
Mar 31, 2021 114.20 114.71 112.08 112.77 316,354 -0.63(-0.55%)
Mar 30, 2021 110.39 113.70 110.03 113.40 274,813 +2.40(+2.16%)
Mar 29, 2021 115.08 115.87 110.12 111.01 359,808 -3.59(-3.14%)
Mar 26, 2021 110.46 114.60 110.33 114.60 425,559 +5.00(+4.56%)
Mar 25, 2021 106.52 109.68 106.22 109.60 488,305 +2.14(+1.99%)
Mar 24, 2021 107.84 109.74 107.38 107.46 490,060 +0.49(+0.46%)
Mar 23, 2021 108.33 109.92 106.03 106.97 1,089,705 -0.91(-0.85%)
Mar 22, 2021 106.84 109.98 105.00 107.88 1,466,624 +6.54(+6.45%)
Mar 19, 2021 101.32 103.11 99.32 101.34 846,841 -0.35(-0.35%)
Mar 18, 2021 101.64 106.15 100.23 101.70 533,979 -0.68(-0.66%)
Mar 17, 2021 103.20 103.95 101.83 102.37 392,912 -1.37(-1.32%)
Mar 16, 2021 103.41 104.09 102.33 103.74 299,329 +0.68(+0.66%)
Mar 15, 2021 100.86 103.24 100.42 103.06 203,165 +2.24(+2.22%)
Mar 12, 2021 98.30 100.99 97.98 100.82 309,877 +2.21(+2.24%)
Mar 11, 2021 96.43 99.01 94.98 98.61 311,394 +3.48(+3.65%)
Mar 10, 2021 95.57 96.52 94.35 95.14 188,745 +0.08(+0.08%)
Mar 09, 2021 94.45 96.17 93.37 95.06 261,889 +2.51(+2.72%)
Mar 08, 2021 91.27 93.98 91.25 92.54 302,524 +1.68(+1.85%)
Mar 05, 2021 89.19 91.20 86.36 90.86 204,378 +2.68(+3.04%)
Mar 04, 2021 89.35 90.88 86.49 88.18 233,645 -1.70(-1.89%)
Mar 03, 2021 89.80 91.88 89.34 89.88 268,933 -0.57(-0.63%)
Mar 02, 2021 92.33 92.57 90.27 90.45 334,071 -2.35(-2.53%)
Mar 01, 2021 89.53 93.33 89.19 92.80 228,597 +5.24(+5.99%)
Feb 26, 2021 86.53 88.86 85.99 87.56 315,885 +0.99(+1.15%)
Feb 25, 2021 88.99 90.34 86.27 86.56 279,466 -2.63(-2.95%)
Feb 24, 2021 85.97 89.48 85.47 89.20 202,932 +3.76(+4.40%)
Feb 23, 2021 84.89 85.89 82.70 85.43 330,365 -1.19(-1.37%)
Feb 22, 2021 85.76 87.48 85.23 86.62 179,080 -0.20(-0.23%)
Feb 19, 2021 85.40 87.24 85.08 86.82 172,504 +2.22(+2.62%)
Feb 18, 2021 86.46 87.24 84.59 84.60 338,212 -2.34(-2.69%)
Feb 17, 2021 87.00 87.76 85.94 86.94 167,014 -0.60(-0.68%)
Feb 16, 2021 89.35 89.35 87.21 87.54 223,916 -0.84(-0.96%)
Feb 12, 2021 87.41 88.57 87.02 88.38 245,213 +0.44(+0.50%)
Feb 11, 2021 87.52 88.29 86.74 87.94 285,465 +0.70(+0.80%)
Feb 10, 2021 88.65 89.87 86.46 87.24 265,069 -0.55(-0.63%)
Feb 09, 2021 86.65 88.09 86.22 87.79 286,493 +0.66(+0.76%)
Feb 08, 2021 86.35 87.17 85.45 87.13 237,352 +1.08(+1.26%)
Feb 05, 2021 86.86 86.91 85.47 86.05 289,001 -0.17(-0.19%)
Feb 04, 2021 84.22 86.25 83.91 86.22 256,228 +2.05(+2.44%)
Feb 03, 2021 83.48 84.22 82.29 84.17 345,398 +0.66(+0.79%)
Feb 02, 2021 84.86 84.86 82.66 83.51 311,694 -0.09(-0.11%)
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.