Synnex Corp (NY: SNX )

100.10 -2.97 (-2.88%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 129.06 129.06 129.06 0 -0.82(-0.63%)
Dec 28, 2017 129.08 129.90 128.30 129.88 96,827 +1.05(+0.82%)
Dec 27, 2017 128.76 129.47 127.93 128.82 106,510 -0.16(-0.12%)
Dec 26, 2017 129.20 129.69 128.09 128.98 108,558 -0.70(-0.54%)
Dec 22, 2017 130.31 130.34 128.00 129.69 60,660 -0.28(-0.21%)
Dec 21, 2017 130.26 130.71 129.48 129.96 73,452 -0.08(-0.06%)
Dec 20, 2017 130.56 131.08 128.79 130.04 81,194 -0.22(-0.17%)
Dec 19, 2017 129.37 130.81 128.49 130.25 192,546 +0.82(+0.63%)
Dec 18, 2017 127.52 129.53 126.14 129.44 114,529 +3.17(+2.51%)
Dec 15, 2017 124.87 127.56 123.45 126.27 293,092 +1.86(+1.50%)
Dec 14, 2017 126.90 126.90 124.28 124.41 105,435 -2.35(-1.86%)
Dec 13, 2017 125.71 127.53 124.08 126.76 114,286 +0.89(+0.71%)
Dec 12, 2017 126.51 126.60 125.43 125.87 222,536 -0.01(-0.01%)
Dec 11, 2017 124.86 125.88 124.28 125.88 184,115 +1.11(+0.89%)
Dec 08, 2017 124.83 125.46 124.13 124.77 133,968 +0.00(+0.00%)
Dec 07, 2017 124.82 125.89 123.73 260,317 +0.00(+0.00%)
Dec 06, 2017 124.93 125.58 123.90 124.06 126,379 -1.89(-1.50%)
Dec 05, 2017 125.45 127.32 125.06 125.94 127,861 +0.55(+0.44%)
Dec 04, 2017 128.75 128.75 125.01 125.39 294,550 -2.00(-1.57%)
Dec 01, 2017 128.93 128.93 123.48 127.40 149,709 -1.90(-1.47%)
Nov 30, 2017 130.41 130.65 128.62 129.30 299,221 -0.16(-0.13%)
Nov 29, 2017 130.19 130.81 128.67 129.46 141,228 -0.91(-0.70%)
Nov 28, 2017 126.19 130.47 125.68 130.37 201,586 +4.78(+3.81%)
Nov 27, 2017 124.55 126.14 123.58 125.58 145,952 +0.76(+0.61%)
Nov 24, 2017 124.96 125.14 123.67 124.83 48,845 +0.09(+0.08%)
Nov 22, 2017 126.14 126.14 124.73 124.73 93,383 -1.21(-0.96%)
Nov 21, 2017 125.31 126.20 124.61 125.94 188,696 +0.98(+0.78%)
Nov 20, 2017 125.05 125.19 123.07 124.96 143,867 +0.12(+0.10%)
Nov 17, 2017 124.41 125.89 123.89 124.83 211,326 -0.30(-0.24%)
Nov 16, 2017 122.64 125.40 122.64 125.14 143,003 +3.10(+2.54%)
Nov 15, 2017 121.91 123.38 121.10 122.03 316,371 -0.58(-0.47%)
Nov 14, 2017 123.29 123.49 121.08 122.61 80,192 -1.35(-1.09%)
Nov 13, 2017 122.98 124.63 122.26 123.96 146,453 +0.21(+0.17%)
Nov 10, 2017 123.18 125.55 123.18 123.75 288,322 +0.08(+0.07%)
Nov 09, 2017 121.82 123.99 121.66 123.67 248,202 +0.66(+0.54%)
Nov 08, 2017 122.71 123.16 121.31 123.00 120,677 +0.12(+0.10%)
Nov 07, 2017 123.37 124.86 121.62 122.88 179,918 -0.43(-0.35%)
Nov 06, 2017 123.11 124.28 122.55 123.31 177,729 -0.12(-0.10%)
Nov 03, 2017 125.97 126.18 123.14 123.43 193,890 -2.28(-1.81%)
Nov 02, 2017 126.14 126.14 123.72 125.71 166,617 -0.34(-0.27%)
Nov 01, 2017 128.65 128.65 125.84 126.05 239,279 -1.99(-1.56%)
Oct 31, 2017 128.00 128.98 126.19 128.04 251,803 +0.83(+0.65%)
Oct 30, 2017 127.15 128.12 126.52 127.22 270,543 -0.08(-0.06%)
Oct 27, 2017 126.82 127.88 126.39 127.29 265,199 +0.56(+0.44%)
Oct 26, 2017 125.35 126.88 124.81 126.73 170,675 +1.72(+1.37%)
Oct 25, 2017 124.76 125.21 123.37 125.02 132,540 -0.31(-0.25%)
Oct 24, 2017 125.03 126.40 124.53 125.33 150,930 +0.92(+0.74%)
Oct 23, 2017 124.38 124.97 122.79 124.41 173,210 -0.25(-0.20%)
Oct 20, 2017 125.05 125.37 124.26 124.65 113,157 +0.66(+0.53%)
Oct 19, 2017 125.00 125.00 122.88 124.00 112,819 -1.40(-1.11%)
Oct 18, 2017 125.17 125.86 124.48 125.39 246,931 +0.80(+0.64%)
Oct 17, 2017 125.70 126.60 124.31 124.60 153,450 -1.10(-0.88%)
Oct 16, 2017 126.82 127.69 125.22 125.70 246,412 -0.35(-0.28%)
Oct 13, 2017 126.35 126.68 125.58 126.05 144,147 +0.14(+0.11%)
Oct 12, 2017 125.45 126.51 125.43 125.91 168,058 +0.13(+0.10%)
Oct 11, 2017 124.14 126.02 123.89 125.78 301,340 +1.82(+1.47%)
Oct 10, 2017 123.48 124.88 123.07 123.96 184,307 +0.33(+0.27%)
Oct 09, 2017 123.18 124.20 122.68 123.62 133,522 +0.55(+0.45%)
Oct 06, 2017 122.73 123.44 122.10 123.08 193,074 -0.39(-0.31%)
Oct 05, 2017 122.45 124.33 121.38 123.46 214,362 +1.54(+1.27%)
Oct 04, 2017 122.34 123.02 121.01 121.92 301,863 +0.05(+0.04%)
Oct 03, 2017 121.85 122.57 121.43 121.87 289,849 +0.72(+0.59%)
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.