Synnex Corp (NY: SNX )

100.06 -0.04 (-0.04%)
Official Closing Price Updated: 4:10 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 113.88 113.88 113.88 0 -1.68(-1.46%)
Dec 29, 2016 114.92 115.60 114.38 115.56 153,346 +0.80(+0.70%)
Dec 28, 2016 116.48 116.58 114.32 114.76 121,116 -1.74(-1.49%)
Dec 27, 2016 115.27 117.39 115.27 116.50 250,526 +1.07(+0.93%)
Dec 23, 2016 115.43 115.43 115.43 0 +0.22(+0.20%)
Dec 22, 2016 116.31 116.56 114.16 115.20 174,069 -1.11(-0.95%)
Dec 21, 2016 117.05 117.73 116.19 116.31 168,879 -0.93(-0.79%)
Dec 20, 2016 117.91 118.50 115.49 117.24 214,656 +0.04(+0.03%)
Dec 19, 2016 116.86 118.22 115.97 117.21 291,630 +0.30(+0.26%)
Dec 16, 2016 119.13 119.40 116.72 116.91 384,401 -1.50(-1.26%)
Dec 15, 2016 118.32 119.32 117.35 118.40 143,493 +0.39(+0.33%)
Dec 14, 2016 120.50 120.50 117.31 118.02 158,008 -1.83(-1.52%)
Dec 13, 2016 118.67 120.06 118.21 119.84 144,288 +1.79(+1.51%)
Dec 12, 2016 118.33 119.34 117.08 118.05 141,397 -1.00(-0.84%)
Dec 09, 2016 120.05 120.05 118.03 119.05 121,146 -0.25(-0.21%)
Dec 08, 2016 117.15 119.41 116.59 119.31 176,344 +2.28(+1.95%)
Dec 07, 2016 115.68 117.19 114.94 117.03 124,239 +1.60(+1.39%)
Dec 06, 2016 115.08 115.93 114.01 115.43 142,321 +0.91(+0.80%)
Dec 05, 2016 112.29 114.73 111.85 114.52 186,339 +2.80(+2.50%)
Dec 02, 2016 110.73 111.92 109.74 111.72 126,498 +1.16(+1.05%)
Dec 01, 2016 110.05 111.02 109.46 110.56 128,797 +0.56(+0.51%)
Nov 30, 2016 111.12 111.28 109.77 110.01 154,983 -0.39(-0.35%)
Nov 29, 2016 111.36 111.70 110.11 110.39 166,770 -0.70(-0.63%)
Nov 28, 2016 111.51 111.71 110.62 111.09 116,159 -0.61(-0.55%)
Nov 25, 2016 110.26 111.70 109.75 111.70 47,071 +1.09(+0.99%)
Nov 23, 2016 110.61 110.61 110.61 0 +0.27(+0.25%)
Nov 22, 2016 109.02 110.43 108.07 110.34 218,461 +1.99(+1.83%)
Nov 21, 2016 108.21 108.81 107.24 108.35 103,160 +0.13(+0.12%)
Nov 18, 2016 107.31 108.32 106.50 108.22 129,793 +1.12(+1.05%)
Nov 17, 2016 106.98 107.29 105.75 107.10 122,870 +0.51(+0.48%)
Nov 16, 2016 106.09 106.78 104.72 106.59 170,115 +0.41(+0.39%)
Nov 15, 2016 104.78 106.50 103.82 106.18 202,137 +1.67(+1.59%)
Nov 14, 2016 103.73 105.62 103.62 104.51 284,596 +1.65(+1.60%)
Nov 11, 2016 99.36 103.00 99.36 102.87 258,053 +3.60(+3.63%)
Nov 10, 2016 99.42 100.50 98.38 99.26 226,094 +0.94(+0.96%)
Nov 09, 2016 95.04 98.32 94.97 98.32 215,526 +2.15(+2.23%)
Nov 08, 2016 97.46 97.76 95.95 96.18 162,232 -1.67(-1.70%)
Nov 07, 2016 96.78 98.52 95.94 97.84 337,846 +3.12(+3.30%)
Nov 04, 2016 95.08 96.01 94.15 94.72 178,822 -0.03(-0.03%)
Nov 03, 2016 95.13 95.56 94.60 94.75 147,361 -0.39(-0.41%)
Nov 02, 2016 95.08 96.16 94.61 95.13 272,336 +0.03(+0.03%)
Nov 01, 2016 96.62 96.91 94.71 95.10 201,513 -1.38(-1.43%)
Oct 31, 2016 95.96 96.82 95.36 96.49 203,409 +0.61(+0.64%)
Oct 28, 2016 96.28 97.18 95.83 95.88 165,385 -0.69(-0.71%)
Oct 27, 2016 97.55 97.86 96.11 96.56 167,962 -0.42(-0.44%)
Oct 26, 2016 97.50 98.25 96.90 96.99 212,351 -0.91(-0.93%)
Oct 25, 2016 98.75 99.25 97.42 97.90 203,766 -0.93(-0.94%)
Oct 24, 2016 99.73 99.73 98.13 98.83 235,823 +0.32(+0.32%)
Oct 21, 2016 97.73 98.62 97.24 98.51 134,522 -0.10(-0.10%)
Oct 20, 2016 98.59 99.16 97.80 98.61 139,170 +0.08(+0.08%)
Oct 19, 2016 98.95 99.47 98.31 98.54 165,204 +0.01(+0.01%)
Oct 18, 2016 99.17 99.28 98.32 98.53 169,114 +0.45(+0.46%)
Oct 17, 2016 98.66 99.49 97.96 98.08 252,847 -0.58(-0.59%)
Oct 14, 2016 100.26 101.14 98.59 98.66 238,757 -1.14(-1.14%)
Oct 13, 2016 99.45 100.51 98.09 99.80 303,360 -0.52(-0.52%)
Oct 12, 2016 101.47 101.53 100.07 100.32 231,982 -1.10(-1.09%)
Oct 11, 2016 103.70 103.70 100.97 101.42 255,679 -2.60(-2.50%)
Oct 10, 2016 103.93 106.45 103.90 104.02 239,968 +0.08(+0.08%)
Oct 07, 2016 105.61 106.22 103.37 103.93 280,975 -1.85(-1.75%)
Oct 06, 2016 104.75 105.89 103.64 105.78 352,368 +0.63(+0.60%)
Oct 05, 2016 104.96 106.71 104.94 105.15 325,393 -0.07(-0.06%)
Oct 04, 2016 104.61 106.36 104.61 105.22 344,898 +0.41(+0.40%)
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.