Synnex Corp (NY: SNX )

103.56 USD -1.63 (-1.55%)
Streaming Delayed Price Updated: 10:19 AM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 111.26 112.48 110.86 111.94 238,817 +0.78(+0.70%)
Mar 30, 2017 111.34 112.76 110.83 111.16 194,692 -0.33(-0.30%)
Mar 29, 2017 112.42 112.42 110.64 111.49 217,389 -0.90(-0.80%)
Mar 28, 2017 118.00 118.00 109.00 112.39 574,247 -5.93(-5.01%)
Mar 27, 2017 116.00 118.67 115.70 118.32 204,900 +1.38(+1.18%)
Mar 24, 2017 117.60 118.21 116.36 116.94 134,027 -0.04(-0.03%)
Mar 23, 2017 115.21 117.56 114.27 116.98 143,817 +1.58(+1.37%)
Mar 22, 2017 115.14 116.28 114.28 115.40 156,045 -0.11(-0.10%)
Mar 21, 2017 119.62 119.81 115.06 115.51 161,277 -3.28(-2.76%)
Mar 20, 2017 119.99 120.20 118.53 118.79 104,621 -1.11(-0.93%)
Mar 17, 2017 119.90 120.21 117.73 119.90 268,510 +0.35(+0.29%)
Mar 16, 2017 120.49 121.76 119.17 119.55 155,309 -0.21(-0.18%)
Mar 15, 2017 117.73 120.13 117.61 119.76 159,066 +2.53(+2.16%)
Mar 14, 2017 116.68 117.63 115.82 117.23 120,321 -0.19(-0.16%)
Mar 13, 2017 116.74 117.55 116.41 117.42 79,890 +0.47(+0.40%)
Mar 10, 2017 116.84 118.05 115.95 116.95 101,720 +0.75(+0.65%)
Mar 09, 2017 116.18 117.89 115.90 116.20 109,886 -0.23(-0.20%)
Mar 08, 2017 118.01 118.01 116.19 116.43 93,689 -0.96(-0.82%)
Mar 07, 2017 118.03 118.06 116.73 117.39 82,255 -0.64(-0.54%)
Mar 06, 2017 117.79 118.44 116.75 118.03 95,991 -0.42(-0.35%)
Mar 03, 2017 118.76 119.33 117.30 118.45 136,081 -0.28(-0.24%)
Mar 02, 2017 119.73 119.90 118.49 118.73 102,109 -1.54(-1.28%)
Mar 01, 2017 118.25 120.97 117.57 120.27 193,121 +3.35(+2.87%)
Feb 28, 2017 118.48 118.50 116.69 116.92 146,536 -1.95(-1.64%)
Feb 27, 2017 118.88 119.72 117.85 118.87 118,874 -0.22(-0.18%)
Feb 24, 2017 118.10 119.10 117.54 119.09 109,795 +0.26(+0.22%)
Feb 23, 2017 120.25 120.25 117.74 118.83 127,558 -0.99(-0.83%)
Feb 22, 2017 119.30 120.04 119.04 119.82 107,038 +0.35(+0.29%)
Feb 21, 2017 118.71 119.88 118.44 119.47 224,406 +1.10(+0.93%)
Feb 17, 2017 118.37 118.37 118.37 0 -0.23(-0.19%)
Feb 16, 2017 119.64 119.64 117.52 118.60 128,291 -0.74(-0.62%)
Feb 15, 2017 118.77 119.63 118.21 119.34 68,511 -0.15(-0.13%)
Feb 14, 2017 118.99 119.78 117.71 119.49 125,699 +0.14(+0.12%)
Feb 13, 2017 119.15 119.77 118.33 119.35 125,774 +1.10(+0.93%)
Feb 10, 2017 120.00 120.10 118.21 118.25 391,218 -1.00(-0.84%)
Feb 09, 2017 117.77 119.80 117.77 119.25 177,306 +1.95(+1.66%)
Feb 08, 2017 117.17 119.17 117.02 117.30 204,764 -0.46(-0.39%)
Feb 07, 2017 118.48 118.89 116.97 117.76 146,081 -0.85(-0.72%)
Feb 06, 2017 119.89 119.92 118.10 118.61 106,460 -1.77(-1.47%)
Feb 03, 2017 119.63 121.22 119.40 120.38 106,662 +1.58(+1.33%)
Feb 02, 2017 118.15 119.66 117.64 118.80 251,185 +0.50(+0.42%)
Feb 01, 2017 121.38 121.39 118.20 118.30 167,823 -1.88(-1.56%)
Jan 31, 2017 119.34 120.66 118.42 120.18 157,918 +0.53(+0.44%)
Jan 30, 2017 119.43 119.82 117.84 119.65 152,182 -0.47(-0.39%)
Jan 27, 2017 120.33 120.88 119.75 120.12 178,991 -0.21(-0.17%)
Jan 26, 2017 120.82 121.79 119.97 120.33 181,120 -1.39(-1.14%)
Jan 25, 2017 123.15 123.15 121.50 121.72 147,903 +0.16(+0.13%)
Jan 24, 2017 120.66 122.26 120.52 121.56 131,892 +1.48(+1.23%)
Jan 23, 2017 121.07 121.63 118.77 120.08 136,455 -1.14(-0.94%)
Jan 20, 2017 120.60 122.06 120.51 121.22 289,749 +0.62(+0.51%)
Jan 19, 2017 123.13 124.05 120.30 120.60 161,736 -2.07(-1.69%)
Jan 18, 2017 123.13 123.54 121.95 122.67 191,902 +0.12(+0.10%)
Jan 17, 2017 125.56 125.56 122.25 122.55 190,796 -2.92(-2.33%)
Jan 13, 2017 125.47 125.47 125.47 0 +0.77(+0.62%)
Jan 12, 2017 127.23 127.95 121.72 124.70 633,479 -3.00(-2.35%)
Jan 11, 2017 123.29 129.24 121.29 127.70 633,527 +5.56(+4.55%)
Jan 10, 2017 121.00 123.15 119.42 122.14 438,803 +1.54(+1.28%)
Jan 09, 2017 121.32 121.69 120.24 120.60 233,934 -1.07(-0.88%)
Jan 06, 2017 123.78 123.78 121.47 121.67 211,652 -1.64(-1.33%)
Jan 05, 2017 123.53 124.50 122.24 123.31 221,798 -0.22(-0.18%)
Jan 04, 2017 121.33 124.14 121.13 123.53 300,612 +2.29(+1.89%)
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.