Synnex Corp (NY: SNX )

103.27 USD -0.19 (-0.18%)
Official Closing Price Updated: 4:10 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 114.38 115.20 112.90 114.11 234,893 +0.66(+0.58%)
Sep 29, 2016 115.63 115.69 112.67 113.45 474,640 -2.05(-1.77%)
Sep 28, 2016 117.19 118.80 115.15 115.50 522,341 -1.12(-0.96%)
Sep 27, 2016 115.11 117.98 113.30 116.62 777,949 +10.44(+9.83%)
Sep 26, 2016 106.27 107.28 105.82 106.18 282,046 -0.50(-0.47%)
Sep 23, 2016 107.50 107.76 106.40 106.68 173,030 -1.55(-1.43%)
Sep 22, 2016 105.64 108.31 105.64 108.23 197,980 +2.90(+2.75%)
Sep 21, 2016 104.24 105.34 103.60 105.33 194,152 +1.60(+1.54%)
Sep 20, 2016 104.64 104.64 103.54 103.73 198,162 -0.40(-0.38%)
Sep 19, 2016 102.46 104.75 101.98 104.13 237,113 +2.62(+2.58%)
Sep 16, 2016 102.57 102.57 100.73 101.51 433,804 -0.79(-0.77%)
Sep 15, 2016 101.00 103.03 101.00 102.30 326,939 +1.14(+1.13%)
Sep 14, 2016 102.25 102.46 101.02 101.16 308,194 -0.82(-0.80%)
Sep 13, 2016 103.11 103.94 101.47 101.98 204,262 -1.74(-1.68%)
Sep 12, 2016 102.28 103.77 101.89 103.72 187,183 +1.31(+1.28%)
Sep 09, 2016 104.15 104.16 102.41 102.41 227,450 -2.29(-2.19%)
Sep 08, 2016 106.44 106.44 104.67 104.70 201,122 -2.22(-2.08%)
Sep 07, 2016 106.16 106.97 105.74 106.92 244,845 +0.76(+0.72%)
Sep 06, 2016 106.11 106.43 105.08 106.16 200,323 -0.18(-0.17%)
Sep 02, 2016 106.64 106.34 106.34 106.34 133,400 +0.07(+0.07%)
Sep 01, 2016 105.91 106.74 105.25 106.27 165,428 +0.10(+0.09%)
Aug 31, 2016 106.82 107.28 105.67 106.17 149,158 -1.02(-0.95%)
Aug 30, 2016 105.94 107.20 105.76 107.19 211,216 +0.87(+0.82%)
Aug 29, 2016 105.78 106.47 105.41 106.32 171,876 +0.70(+0.66%)
Aug 26, 2016 106.27 106.77 105.06 105.62 289,868 -0.72(-0.68%)
Aug 25, 2016 106.50 107.33 106.00 106.34 219,436 -0.82(-0.77%)
Aug 24, 2016 107.23 107.46 106.83 107.16 124,329 -0.34(-0.32%)
Aug 23, 2016 107.24 108.03 106.24 107.50 179,410 +0.73(+0.68%)
Aug 22, 2016 105.95 106.77 105.03 106.77 138,679 +0.71(+0.67%)
Aug 19, 2016 104.72 106.18 103.62 106.06 165,430 +1.35(+1.29%)
Aug 18, 2016 102.48 104.77 101.07 104.71 139,407 +1.91(+1.86%)
Aug 17, 2016 102.95 103.10 101.93 102.80 124,737 -0.36(-0.35%)
Aug 16, 2016 104.37 104.37 103.09 103.16 112,832 -1.25(-1.20%)
Aug 15, 2016 104.59 105.43 104.35 104.41 132,839 -0.18(-0.17%)
Aug 12, 2016 104.55 104.97 103.77 104.59 170,609 +0.05(+0.05%)
Aug 11, 2016 103.47 105.15 103.47 104.54 289,265 +1.54(+1.50%)
Aug 10, 2016 102.15 103.06 102.05 103.00 114,776 +0.70(+0.68%)
Aug 09, 2016 101.53 102.87 101.53 102.30 164,937 +0.60(+0.59%)
Aug 08, 2016 101.66 102.05 101.39 101.70 196,743 +0.30(+0.30%)
Aug 05, 2016 100.75 102.32 100.58 101.40 198,668 +0.92(+0.92%)
Aug 04, 2016 101.45 102.33 99.75 100.48 265,499 -0.84(-0.83%)
Aug 03, 2016 100.71 101.35 100.00 101.32 237,420 +0.30(+0.30%)
Aug 02, 2016 101.74 101.89 100.59 101.02 217,076 -0.88(-0.86%)
Aug 01, 2016 100.51 101.99 100.46 101.90 173,943 +1.37(+1.36%)
Jul 29, 2016 101.12 102.03 100.28 100.53 213,083 -0.89(-0.88%)
Jul 28, 2016 102.74 103.11 101.42 101.42 209,201 -1.23(-1.20%)
Jul 27, 2016 101.81 102.81 100.83 102.65 215,838 +0.94(+0.92%)
Jul 26, 2016 100.32 101.74 99.80 101.71 208,561 +1.45(+1.45%)
Jul 25, 2016 99.37 100.89 99.29 100.26 163,190 +0.89(+0.90%)
Jul 22, 2016 99.33 99.57 98.07 99.37 126,951 +0.04(+0.04%)
Jul 21, 2016 99.81 100.05 98.94 99.33 172,642 -0.94(-0.94%)
Jul 20, 2016 100.00 100.83 99.46 100.27 113,695 +0.85(+0.85%)
Jul 19, 2016 99.74 99.98 99.05 99.42 150,262 -0.41(-0.41%)
Jul 18, 2016 100.00 100.87 99.70 99.83 180,757 -0.14(-0.14%)
Jul 15, 2016 99.84 100.11 99.38 99.97 187,616 +0.68(+0.68%)
Jul 14, 2016 99.07 99.64 98.82 99.29 225,765 +0.43(+0.43%)
Jul 13, 2016 97.43 99.06 97.43 98.86 327,458 +1.46(+1.50%)
Jul 12, 2016 97.16 97.88 96.69 97.40 264,534 +0.64(+0.66%)
Jul 11, 2016 94.35 97.00 94.35 96.76 581,216 +2.70(+2.87%)
Jul 08, 2016 94.59 94.78 93.78 94.06 345,348 +0.22(+0.23%)
Jul 07, 2016 94.00 94.29 93.30 93.84 160,735 -0.07(-0.07%)
Jul 06, 2016 91.81 94.10 91.66 93.91 301,632 +1.68(+1.82%)
Jul 05, 2016 93.43 93.68 91.93 92.23 338,611 -1.32(-1.41%)
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.