Synnex Corp (NY: SNX )

111.29 USD +0.32 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 78.21 79.68 77.54 79.19 222,424 +0.54(+0.69%)
Aug 28, 2015 79.68 80.22 77.82 78.65 271,053 -1.46(-1.82%)
Aug 27, 2015 78.02 80.20 77.34 80.11 273,534 +2.89(+3.74%)
Aug 26, 2015 74.44 77.64 73.42 77.22 226,557 +3.99(+5.45%)
Aug 25, 2015 76.77 76.77 73.13 73.23 232,956 -1.35(-1.81%)
Aug 24, 2015 72.80 77.44 72.06 74.58 282,323 -2.43(-3.16%)
Aug 21, 2015 76.23 78.48 75.46 77.01 288,547 -0.46(-0.59%)
Aug 20, 2015 77.36 79.04 77.05 77.47 218,887 -0.12(-0.15%)
Aug 19, 2015 77.94 78.21 76.94 77.59 80,180 -0.93(-1.18%)
Aug 18, 2015 79.11 79.66 78.19 78.52 129,428 -1.02(-1.28%)
Aug 17, 2015 78.27 79.62 77.56 79.54 151,770 +0.87(+1.11%)
Aug 14, 2015 78.00 78.84 77.07 78.67 117,074 +0.47(+0.60%)
Aug 13, 2015 77.99 78.67 76.94 78.20 205,598 +0.21(+0.27%)
Aug 12, 2015 77.25 78.49 76.33 77.99 129,990 +0.10(+0.13%)
Aug 11, 2015 77.86 78.53 77.43 77.89 155,674 -0.77(-0.98%)
Aug 10, 2015 78.10 79.35 77.38 78.66 169,048 +1.03(+1.33%)
Aug 07, 2015 76.40 78.05 76.13 77.63 218,871 +1.09(+1.42%)
Aug 06, 2015 77.88 78.05 76.35 76.54 196,058 -1.20(-1.54%)
Aug 05, 2015 77.09 78.89 76.80 77.74 237,447 +1.37(+1.79%)
Aug 04, 2015 75.45 77.04 75.18 76.37 232,158 +0.98(+1.30%)
Aug 03, 2015 75.89 76.56 74.91 75.39 259,737 -0.24(-0.32%)
Jul 31, 2015 75.08 76.79 74.65 75.63 235,790 +0.61(+0.81%)
Jul 30, 2015 74.75 75.35 74.23 75.02 197,458 -0.18(-0.24%)
Jul 29, 2015 73.25 75.28 72.86 75.20 214,607 +1.75(+2.38%)
Jul 28, 2015 73.08 73.97 72.08 73.45 169,111 +0.76(+1.05%)
Jul 27, 2015 72.72 73.88 71.93 72.69 178,002 -0.43(-0.59%)
Jul 24, 2015 74.31 74.64 72.72 73.12 208,211 -1.35(-1.81%)
Jul 23, 2015 74.79 75.23 73.51 74.47 273,249 +0.10(+0.13%)
Jul 22, 2015 72.88 74.68 72.85 74.37 256,460 +0.94(+1.28%)
Jul 21, 2015 73.92 74.64 72.89 73.43 147,740 -0.75(-1.01%)
Jul 20, 2015 74.33 74.92 73.74 74.18 178,138 -0.07(-0.09%)
Jul 17, 2015 74.38 74.91 73.90 74.25 197,994 -0.08(-0.11%)
Jul 16, 2015 73.52 75.42 73.46 74.33 238,897 +1.55(+2.13%)
Jul 15, 2015 73.78 73.85 72.36 72.78 221,311 -0.97(-1.32%)
Jul 14, 2015 72.91 73.93 72.58 73.75 289,670 +0.71(+0.97%)
Jul 13, 2015 73.84 74.33 72.33 73.04 192,235 -0.29(-0.40%)
Jul 10, 2015 72.89 73.45 72.43 73.33 286,164 +1.35(+1.88%)
Jul 09, 2015 72.04 72.68 71.55 71.98 319,816 +0.72(+1.01%)
Jul 08, 2015 72.05 72.81 71.00 71.26 376,890 -1.79(-2.45%)
Jul 07, 2015 73.07 73.52 71.30 73.05 287,993 +0.01(+0.01%)
Jul 06, 2015 72.43 73.68 71.69 73.04 307,075 -0.34(-0.46%)
Jul 02, 2015 74.30 73.38 73.38 73.38 227,100 -0.60(-0.81%)
Jul 01, 2015 73.57 74.30 72.62 73.98 347,682 +0.79(+1.08%)
Jun 30, 2015 74.04 74.48 73.01 73.19 325,759 -0.06(-0.08%)
Jun 29, 2015 73.87 74.35 72.87 73.25 516,570 -1.63(-2.18%)
Jun 26, 2015 73.40 76.08 72.34 74.88 1,191,367 -7.46(-9.06%)
Jun 25, 2015 83.71 83.71 82.01 82.34 315,244 -0.93(-1.12%)
Jun 24, 2015 84.59 84.82 82.65 83.27 250,041 -1.45(-1.71%)
Jun 23, 2015 84.84 84.91 84.35 84.72 185,528 -0.06(-0.07%)
Jun 22, 2015 83.87 85.25 83.62 84.78 187,203 +1.25(+1.50%)
Jun 19, 2015 83.91 84.15 82.82 83.53 255,151 -0.73(-0.87%)
Jun 18, 2015 83.84 85.00 83.18 84.26 190,429 +0.97(+1.16%)
Jun 17, 2015 83.75 83.99 82.94 83.29 168,705 -0.07(-0.08%)
Jun 16, 2015 81.90 84.41 81.83 83.36 242,879 +1.46(+1.78%)
Jun 15, 2015 81.59 83.18 80.30 81.90 197,633 -0.31(-0.38%)
Jun 12, 2015 81.98 82.54 81.58 82.21 122,708 -0.06(-0.07%)
Jun 11, 2015 82.39 82.88 81.92 82.27 145,171 +0.07(+0.09%)
Jun 10, 2015 82.11 83.51 81.14 82.20 231,191 +0.40(+0.49%)
Jun 09, 2015 82.39 82.39 80.84 81.80 169,612 -0.70(-0.85%)
Jun 08, 2015 84.42 84.90 82.42 82.50 157,435 -2.00(-2.37%)
Jun 05, 2015 82.96 84.65 82.37 84.50 96,837 +1.26(+1.51%)
Jun 04, 2015 83.80 84.10 82.78 83.24 112,491 -1.08(-1.28%)
Jun 03, 2015 83.27 84.56 83.27 84.32 91,436 +1.13(+1.36%)
Jun 02, 2015 83.16 83.76 82.59 83.19 84,910 -0.16(-0.19%)
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.