Synnex Corp (NY: SNX )

103.27 USD -0.19 (-0.18%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 126.52 127.83 126.09 126.51 204,497 -0.38(-0.30%)
Sep 28, 2017 124.64 128.20 124.63 126.89 302,562 +1.19(+0.95%)
Sep 27, 2017 126.70 127.41 123.56 125.70 439,384 -0.01(-0.01%)
Sep 26, 2017 126.00 128.88 121.72 125.71 887,470 +9.21(+7.91%)
Sep 25, 2017 116.36 117.20 115.02 116.50 397,168 +0.40(+0.34%)
Sep 22, 2017 114.54 116.34 114.03 116.10 181,624 +1.29(+1.12%)
Sep 21, 2017 114.69 115.23 113.63 114.81 157,512 -0.06(-0.05%)
Sep 20, 2017 117.64 117.64 114.00 114.87 197,599 -2.27(-1.94%)
Sep 19, 2017 117.39 119.16 116.89 117.14 233,704 +0.11(+0.09%)
Sep 18, 2017 117.47 118.15 116.64 117.03 246,435 +0.88(+0.76%)
Sep 15, 2017 115.73 116.49 115.19 116.15 291,195 +0.58(+0.50%)
Sep 14, 2017 115.30 115.75 114.58 115.57 108,582 +0.47(+0.41%)
Sep 13, 2017 114.84 115.70 113.97 115.10 95,161 +0.03(+0.03%)
Sep 12, 2017 114.21 115.37 113.53 115.07 124,356 +1.14(+1.00%)
Sep 11, 2017 112.31 114.77 111.70 113.93 169,560 +2.58(+2.32%)
Sep 08, 2017 110.83 111.72 110.02 111.35 148,828 +0.32(+0.29%)
Sep 07, 2017 112.32 112.32 110.21 111.03 131,707 -0.95(-0.85%)
Sep 06, 2017 112.87 113.00 111.60 111.98 367,372 -0.69(-0.61%)
Sep 05, 2017 114.43 114.62 112.01 112.67 349,712 -2.21(-1.92%)
Sep 01, 2017 115.59 116.50 113.42 114.88 241,691 -4.73(-3.95%)
Aug 31, 2017 118.36 120.00 117.88 119.61 121,363 +1.54(+1.30%)
Aug 30, 2017 116.40 118.38 116.30 118.07 117,321 +1.44(+1.23%)
Aug 29, 2017 116.00 117.19 115.36 116.63 71,824 +0.18(+0.15%)
Aug 28, 2017 116.71 117.37 115.87 116.45 63,416 +0.02(+0.02%)
Aug 25, 2017 116.11 117.71 116.06 116.43 136,372 +1.41(+1.23%)
Aug 24, 2017 114.74 115.47 113.60 115.02 135,662 +0.95(+0.83%)
Aug 23, 2017 114.68 115.67 113.28 114.07 104,243 -1.31(-1.14%)
Aug 22, 2017 114.16 116.04 114.16 115.38 97,275 +1.58(+1.39%)
Aug 21, 2017 114.08 114.08 112.83 113.80 153,036 -0.60(-0.52%)
Aug 18, 2017 114.27 115.47 114.25 114.40 92,121 -0.83(-0.72%)
Aug 17, 2017 117.90 117.94 115.22 115.23 116,447 -3.00(-2.54%)
Aug 16, 2017 117.69 119.57 117.50 118.23 91,192 +0.81(+0.69%)
Aug 15, 2017 118.80 118.95 117.17 117.42 71,533 -0.51(-0.43%)
Aug 14, 2017 117.35 118.66 116.53 117.93 122,300 +1.64(+1.41%)
Aug 11, 2017 116.16 116.58 115.17 116.29 124,599 -0.12(-0.10%)
Aug 10, 2017 117.83 118.31 116.39 116.41 119,596 -2.33(-1.96%)
Aug 09, 2017 118.57 119.42 117.17 118.74 121,004 -0.42(-0.35%)
Aug 08, 2017 119.37 120.79 118.47 119.16 102,252 -0.39(-0.33%)
Aug 07, 2017 119.76 117.88 119.55 145,526 +1.31(+1.11%)
Aug 04, 2017 118.62 119.49 117.82 118.24 116,308 +0.20(+0.17%)
Aug 03, 2017 119.24 119.45 117.62 118.04 252,867 -0.49(-0.41%)
Aug 02, 2017 120.08 121.02 118.41 118.53 273,673 -1.40(-1.17%)
Aug 01, 2017 119.70 120.58 118.09 119.93 234,761 +1.01(+0.85%)
Jul 31, 2017 119.90 120.01 118.26 118.92 221,543 -1.13(-0.94%)
Jul 28, 2017 119.91 120.54 119.00 120.05 170,842 -0.34(-0.28%)
Jul 27, 2017 121.43 121.71 118.89 120.39 174,135 -0.52(-0.43%)
Jul 26, 2017 121.22 121.72 119.98 120.91 124,680 -0.13(-0.11%)
Jul 25, 2017 120.92 121.30 119.84 121.04 213,400 +0.62(+0.51%)
Jul 24, 2017 119.97 120.83 119.42 120.42 152,653 +0.60(+0.50%)
Jul 21, 2017 121.45 121.84 119.60 119.82 173,436 -1.38(-1.14%)
Jul 20, 2017 121.55 121.92 120.45 121.20 250,595 -0.10(-0.08%)
Jul 19, 2017 120.78 121.57 120.50 121.30 215,549 +1.25(+1.04%)
Jul 18, 2017 120.93 121.24 119.14 120.05 234,857 -0.98(-0.81%)
Jul 17, 2017 120.81 121.30 119.73 121.03 207,330 +0.29(+0.24%)
Jul 14, 2017 119.91 121.62 119.61 120.74 211,164 +0.71(+0.59%)
Jul 13, 2017 119.80 120.53 118.44 120.03 168,332 +0.32(+0.27%)
Jul 12, 2017 120.04 121.22 118.77 119.71 298,245 +0.46(+0.39%)
Jul 11, 2017 119.00 120.37 118.22 119.25 240,071 +0.52(+0.44%)
Jul 10, 2017 120.70 120.88 118.21 118.73 286,027 -1.97(-1.63%)
Jul 07, 2017 118.32 121.14 118.26 120.70 191,613 +2.89(+2.45%)
Jul 06, 2017 118.25 119.17 117.39 117.81 178,514 -1.55(-1.30%)
Jul 05, 2017 119.38 119.71 118.50 119.36 202,695 -0.02(-0.02%)
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.