Synnex Corp (NY: SNX )

105.53 USD -0.88 (-0.83%)
Streaming Delayed Price Updated: 2:04 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 85.78 85.78 84.44 84.70 518,500 -1.24(-1.44%)
Sep 27, 2018 87.92 88.28 85.83 85.94 438,273 -1.56(-1.78%)
Sep 26, 2018 91.00 91.75 87.41 87.50 389,345 -3.55(-3.90%)
Sep 25, 2018 92.18 92.18 90.51 91.05 388,443 -1.00(-1.09%)
Sep 24, 2018 92.88 93.03 90.65 92.05 305,027 -1.03(-1.11%)
Sep 21, 2018 94.49 94.98 92.82 93.08 473,100 -1.28(-1.36%)
Sep 20, 2018 94.26 95.13 93.61 94.36 371,899 +0.59(+0.63%)
Sep 19, 2018 93.39 93.79 92.73 93.77 215,805 +0.38(+0.41%)
Sep 18, 2018 93.43 94.25 92.22 93.39 262,997 -0.02(-0.02%)
Sep 17, 2018 96.02 96.43 93.30 93.41 270,807 -2.54(-2.65%)
Sep 14, 2018 95.00 96.54 94.49 95.95 413,000 +0.95(+1.00%)
Sep 13, 2018 95.81 96.47 93.99 95.00 290,374 -0.20(-0.21%)
Sep 12, 2018 94.67 95.86 94.26 95.20 180,024 +0.27(+0.28%)
Sep 11, 2018 94.67 95.28 93.77 94.93 295,260 -0.18(-0.19%)
Sep 10, 2018 96.21 96.27 94.52 95.11 212,524 -0.27(-0.28%)
Sep 07, 2018 94.74 96.08 94.47 95.38 253,300 +0.51(+0.54%)
Sep 06, 2018 95.66 96.06 94.48 94.87 256,357 -0.60(-0.63%)
Sep 05, 2018 95.30 96.56 94.57 95.47 197,204 +0.11(+0.12%)
Sep 04, 2018 96.44 96.44 93.90 95.36 225,725 -1.61(-1.66%)
Aug 31, 2018 96.97 96.97 96.97 0 -1.50(-1.52%)
Aug 30, 2018 100.18 100.46 97.17 98.47 452,759 -2.09(-2.08%)
Aug 29, 2018 99.90 100.91 99.04 100.56 342,759 +0.66(+0.66%)
Aug 28, 2018 98.09 100.04 97.64 99.90 351,486 +2.23(+2.28%)
Aug 27, 2018 96.79 98.28 96.79 97.67 227,395 +1.10(+1.14%)
Aug 24, 2018 96.51 96.69 95.75 96.57 186,300 +0.17(+0.18%)
Aug 23, 2018 96.59 96.97 95.40 96.40 136,502 -0.27(-0.28%)
Aug 22, 2018 96.94 97.11 95.99 96.67 179,948 -0.64(-0.66%)
Aug 21, 2018 96.50 97.77 96.33 97.31 227,131 +1.07(+1.11%)
Aug 20, 2018 97.45 97.89 96.06 96.24 141,106 -1.07(-1.10%)
Aug 17, 2018 96.24 97.62 95.99 97.31 280,100 +0.81(+0.84%)
Aug 16, 2018 95.14 97.21 94.54 96.50 284,604 +2.03(+2.15%)
Aug 15, 2018 95.26 95.57 93.87 94.47 213,002 -1.01(-1.06%)
Aug 14, 2018 94.63 96.23 94.26 95.48 221,785 +1.57(+1.67%)
Aug 13, 2018 94.76 95.41 93.80 93.91 154,034 -0.92(-0.97%)
Aug 10, 2018 96.07 96.07 94.26 94.83 309,900 -1.97(-2.04%)
Aug 09, 2018 97.10 97.93 96.62 96.80 128,324 -0.14(-0.14%)
Aug 08, 2018 96.78 97.31 95.34 96.94 230,654 +0.19(+0.20%)
Aug 07, 2018 96.24 97.22 95.75 96.75 424,278 +0.63(+0.66%)
Aug 06, 2018 95.71 96.20 94.92 96.12 147,896 +0.31(+0.32%)
Aug 03, 2018 97.32 97.85 95.00 95.81 213,100 -1.47(-1.51%)
Aug 02, 2018 94.06 97.52 94.01 97.28 236,416 +2.50(+2.64%)
Aug 01, 2018 96.47 96.47 94.46 94.78 247,567 -1.69(-1.75%)
Jul 31, 2018 95.93 97.36 95.06 96.47 440,227 +1.02(+1.07%)
Jul 30, 2018 94.39 95.98 94.16 95.45 474,074 +1.06(+1.12%)
Jul 27, 2018 96.49 97.05 94.05 94.39 376,000 -2.20(-2.28%)
Jul 26, 2018 95.76 97.11 95.76 96.59 237,672 +0.65(+0.68%)
Jul 25, 2018 96.46 96.46 94.64 95.94 414,176 -0.24(-0.25%)
Jul 24, 2018 99.04 99.22 95.72 96.18 272,132 -2.21(-2.25%)
Jul 23, 2018 98.39 98.72 97.17 98.39 267,718 -0.21(-0.21%)
Jul 20, 2018 100.60 100.64 98.30 98.60 203,659 -2.10(-2.09%)
Jul 19, 2018 99.61 100.91 99.61 100.70 363,710 +1.06(+1.06%)
Jul 18, 2018 99.18 100.13 98.41 99.64 501,615 +0.99(+1.00%)
Jul 17, 2018 98.38 99.50 98.24 98.65 229,083 +0.05(+0.05%)
Jul 16, 2018 100.41 100.81 98.01 98.60 262,197 -1.87(-1.86%)
Jul 13, 2018 100.78 101.69 100.06 100.47 214,212 -0.53(-0.52%)
Jul 12, 2018 101.23 101.64 99.31 101.00 273,092 +0.21(+0.21%)
Jul 11, 2018 101.60 102.49 100.59 100.79 285,223 -1.69(-1.65%)
Jul 10, 2018 103.48 103.94 101.17 102.48 294,404 -1.44(-1.39%)
Jul 09, 2018 103.30 104.27 102.70 103.92 288,169 +0.59(+0.57%)
Jul 06, 2018 102.64 104.74 102.61 103.33 331,302 +0.58(+0.56%)
Jul 05, 2018 99.19 103.10 99.00 102.75 510,825 +3.75(+3.79%)
Jul 03, 2018 99.00 99.00 99.00 0 -0.47(-0.47%)
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.