Synnex Corp (NY: SNX )

111.29 USD +0.32 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 03, 2017 120.12 120.90 119.28 119.38 96,035 -0.58(-0.48%)
Jun 30, 2017 120.60 121.13 119.27 119.96 192,195 -0.33(-0.27%)
Jun 29, 2017 122.88 123.04 119.19 120.29 213,075 -2.18(-1.78%)
Jun 28, 2017 122.40 122.81 121.20 122.47 251,042 +1.41(+1.16%)
Jun 27, 2017 126.00 126.00 120.98 121.06 340,256 -5.21(-4.13%)
Jun 26, 2017 129.57 131.35 126.18 126.27 358,043 -2.10(-1.64%)
Jun 23, 2017 122.29 129.24 120.22 128.37 987,289 +6.53(+5.36%)
Jun 22, 2017 120.25 122.72 120.09 121.84 630,277 +1.51(+1.25%)
Jun 21, 2017 120.20 120.83 119.46 120.33 165,429 +0.30(+0.25%)
Jun 20, 2017 119.52 120.72 118.45 120.03 185,860 +0.25(+0.21%)
Jun 19, 2017 118.51 120.24 117.81 119.78 253,843 +1.53(+1.29%)
Jun 16, 2017 118.08 118.56 116.29 118.25 327,030 -0.39(-0.33%)
Jun 15, 2017 116.99 118.80 116.99 118.64 167,007 +0.48(+0.41%)
Jun 14, 2017 116.74 118.60 116.16 118.16 238,751 +0.84(+0.72%)
Jun 13, 2017 117.95 118.65 116.11 117.32 219,224 -0.07(-0.06%)
Jun 12, 2017 119.15 119.58 116.02 117.39 281,247 -2.01(-1.68%)
Jun 09, 2017 119.29 120.97 117.88 119.40 337,100 +0.84(+0.71%)
Jun 08, 2017 114.81 118.72 114.65 118.56 198,706 +3.79(+3.30%)
Jun 07, 2017 114.46 115.58 113.94 114.77 227,463 +0.19(+0.17%)
Jun 06, 2017 110.55 114.77 108.23 114.58 329,382 +3.56(+3.21%)
Jun 05, 2017 112.52 113.05 110.96 111.02 121,688 -1.68(-1.49%)
Jun 02, 2017 113.84 114.25 112.51 112.70 141,727 -0.76(-0.67%)
Jun 01, 2017 111.54 113.53 110.01 113.46 222,639 +2.20(+1.98%)
May 31, 2017 111.66 111.66 109.56 111.26 145,741 +0.20(+0.18%)
May 30, 2017 110.63 111.88 109.69 111.06 91,615 +0.17(+0.15%)
May 26, 2017 112.88 112.88 110.56 110.89 176,389 -2.09(-1.85%)
May 25, 2017 111.50 113.56 110.55 112.98 184,849 +1.90(+1.71%)
May 24, 2017 110.17 111.36 109.87 111.08 253,363 +1.19(+1.08%)
May 23, 2017 110.30 110.51 108.74 109.89 113,916 -0.21(-0.19%)
May 22, 2017 109.00 110.40 108.61 110.10 171,063 +1.22(+1.12%)
May 19, 2017 108.50 110.39 107.37 108.88 234,511 +3.60(+3.42%)
May 18, 2017 105.72 106.74 104.95 105.28 209,292 -0.67(-0.63%)
May 17, 2017 109.89 109.22 105.92 105.95 170,535 -3.94(-3.59%)
May 16, 2017 110.32 110.32 108.97 109.89 125,102 -0.03(-0.03%)
May 15, 2017 109.57 110.54 108.97 109.92 144,550 +1.12(+1.03%)
May 12, 2017 108.86 109.10 108.00 108.80 145,178 -0.45(-0.41%)
May 11, 2017 108.65 110.68 108.18 109.25 199,759 -0.10(-0.09%)
May 10, 2017 107.97 109.48 107.68 109.35 119,852 +0.97(+0.90%)
May 09, 2017 108.68 110.07 107.92 108.38 141,937 -0.48(-0.44%)
May 08, 2017 108.81 110.98 108.77 108.86 135,663 -0.21(-0.19%)
May 05, 2017 108.56 109.17 107.29 109.07 92,952 +0.95(+0.88%)
May 04, 2017 108.26 108.83 107.84 108.12 137,824 -0.04(-0.04%)
May 03, 2017 107.45 109.01 107.22 108.16 187,682 -0.11(-0.10%)
May 02, 2017 109.35 109.80 107.89 108.27 116,889 -1.11(-1.01%)
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.