Synnex Corp (NY: SNX )

123.50 USD +2.62 (+2.17%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 101.88 102.98 100.17 100.17 435,818 +0.40(+0.40%)
Apr 27, 2018 100.37 101.33 99.38 99.77 322,291 -1.23(-1.22%)
Apr 26, 2018 102.87 102.96 100.69 101.00 278,082 -1.67(-1.63%)
Apr 25, 2018 102.73 104.10 102.01 102.67 207,129 +0.01(+0.01%)
Apr 24, 2018 104.46 105.47 101.57 102.66 150,723 -1.03(-0.99%)
Apr 23, 2018 104.17 105.40 103.00 103.69 143,062 +0.19(+0.18%)
Apr 20, 2018 103.48 104.41 102.63 103.50 139,863 -0.33(-0.32%)
Apr 19, 2018 103.50 104.40 102.93 103.83 241,876 -0.36(-0.35%)
Apr 18, 2018 104.24 105.25 102.87 104.19 510,498 +0.33(+0.32%)
Apr 17, 2018 103.79 104.63 102.71 103.86 274,558 +0.39(+0.38%)
Apr 16, 2018 103.94 104.74 102.55 103.47 208,214 +0.30(+0.29%)
Apr 13, 2018 105.00 105.22 102.57 103.17 419,618 -0.89(-0.86%)
Apr 12, 2018 103.46 104.94 101.79 104.06 224,645 +0.90(+0.87%)
Apr 11, 2018 101.00 103.58 100.82 103.16 266,418 +1.71(+1.69%)
Apr 10, 2018 98.76 102.37 98.19 101.45 365,639 +4.99(+5.17%)
Apr 09, 2018 96.20 98.71 93.87 96.46 374,208 +1.15(+1.21%)
Apr 06, 2018 96.66 98.27 94.33 95.31 410,295 -2.56(-2.62%)
Apr 05, 2018 100.14 100.15 97.30 97.87 439,379 -1.78(-1.79%)
Apr 04, 2018 96.58 99.95 96.01 99.65 487,140 +1.69(+1.73%)
Apr 03, 2018 97.17 99.19 96.57 97.96 511,164 +1.16(+1.20%)
Apr 02, 2018 103.01 103.63 96.06 96.80 1,171,465 -21.60(-18.24%)
Mar 29, 2018 118.40 118.40 118.40 0 +3.96(+3.46%)
Mar 28, 2018 115.39 115.93 113.40 114.44 159,132 -0.47(-0.41%)
Mar 27, 2018 116.67 118.02 114.13 114.91 240,695 -1.36(-1.17%)
Mar 26, 2018 115.86 116.60 112.68 116.27 224,600 +2.49(+2.19%)
Mar 23, 2018 118.47 118.83 113.72 113.78 191,105 -4.35(-3.68%)
Mar 22, 2018 121.18 121.89 118.05 118.13 146,574 -4.42(-3.61%)
Mar 21, 2018 121.34 123.97 120.77 122.55 125,628 +0.89(+0.73%)
Mar 20, 2018 121.58 122.71 120.94 121.66 133,475 +0.49(+0.40%)
Mar 19, 2018 125.39 125.40 119.92 121.17 216,875 -5.02(-3.98%)
Mar 16, 2018 123.82 126.99 123.82 126.19 346,155 +2.55(+2.06%)
Mar 15, 2018 123.41 125.01 122.84 123.64 110,565 +0.50(+0.41%)
Mar 14, 2018 124.13 124.13 122.09 123.14 97,820 -0.20(-0.16%)
Mar 13, 2018 123.55 125.64 123.04 123.34 203,337 +0.71(+0.58%)
Mar 12, 2018 121.71 123.66 120.09 122.63 327,037 +0.70(+0.57%)
Mar 09, 2018 116.11 122.11 116.11 121.93 594,425 +6.42(+5.56%)
Mar 08, 2018 127.15 128.32 114.17 115.51 746,587 -11.53(-9.08%)
Mar 07, 2018 128.05 127.04 185,712 +1.20(+0.95%)
Mar 06, 2018 125.02 126.01 122.99 125.84 129,833 +1.66(+1.34%)
Mar 05, 2018 123.56 124.77 122.36 124.18 322,143 +0.00(+0.00%)
Mar 02, 2018 121.12 124.51 120.34 124.18 156,989 +2.15(+1.76%)
Mar 01, 2018 123.82 125.23 121.59 122.03 365,777 -1.62(-1.31%)
Feb 28, 2018 125.56 126.14 123.65 123.65 292,414 -1.66(-1.32%)
Feb 27, 2018 127.69 129.01 125.21 125.31 118,379 -2.23(-1.75%)
Feb 26, 2018 125.70 127.91 125.56 127.54 156,395 +2.24(+1.79%)
Feb 23, 2018 124.58 126.03 124.03 125.30 150,047 +1.50(+1.21%)
Feb 22, 2018 122.49 125.75 121.17 123.80 248,029 +1.90(+1.56%)
Feb 21, 2018 121.34 123.21 121.34 121.90 179,791 +0.80(+0.66%)
Feb 20, 2018 119.68 121.94 119.68 121.10 118,053 +0.47(+0.39%)
Feb 16, 2018 120.63 120.63 120.63 0 -0.50(-0.41%)
Feb 15, 2018 118.96 121.32 117.83 121.13 165,728 +3.13(+2.65%)
Feb 14, 2018 114.16 118.47 114.16 118.00 130,765 +2.69(+2.33%)
Feb 13, 2018 115.16 116.01 114.09 115.31 315,765 -0.67(-0.58%)
Feb 12, 2018 113.23 117.06 112.73 115.98 347,101 +3.05(+2.70%)
Feb 09, 2018 113.83 114.04 109.95 112.93 207,631 +0.38(+0.34%)
Feb 08, 2018 115.38 116.65 112.55 112.55 370,878 -2.96(-2.56%)
Feb 07, 2018 114.86 116.46 114.86 115.51 219,008 +0.33(+0.29%)
Feb 06, 2018 110.86 116.31 110.86 115.18 348,834 -0.38(-0.33%)
Feb 05, 2018 118.52 119.11 114.37 115.56 201,037 -4.19(-3.50%)
Feb 02, 2018 121.91 122.61 119.52 119.75 330,150 -3.11(-2.53%)
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.