Synnex Corp (NY: SNX )

100.68 -0.41 (-0.41%)
Streaming Delayed Price Updated: 9:30 AM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 110.17 110.46 106.78 106.82 143,399 -2.47(-2.26%)
May 30, 2018 108.59 110.27 108.59 109.29 165,050 +1.51(+1.40%)
May 29, 2018 107.06 108.48 106.54 107.78 115,028 -0.32(-0.30%)
May 25, 2018 108.10 108.10 108.10 0 +0.23(+0.21%)
May 24, 2018 107.28 108.70 107.19 107.87 130,396 +0.04(+0.04%)
May 23, 2018 108.37 108.53 107.19 107.83 98,520 -1.07(-0.98%)
May 22, 2018 110.06 110.40 108.85 108.90 87,825 -1.00(-0.91%)
May 21, 2018 109.95 110.65 109.18 109.90 315,007 +0.78(+0.71%)
May 18, 2018 110.70 110.94 109.10 109.12 268,312 -1.14(-1.03%)
May 17, 2018 111.41 111.44 109.63 110.26 253,690 -1.56(-1.40%)
May 16, 2018 110.02 112.61 109.80 111.82 224,995 +2.22(+2.03%)
May 15, 2018 109.49 109.78 108.63 109.60 174,698 -0.52(-0.47%)
May 14, 2018 110.14 111.40 109.85 110.12 272,536 +0.12(+0.11%)
May 11, 2018 109.51 110.06 108.82 110.00 229,127 +0.49(+0.45%)
May 10, 2018 108.41 109.82 108.29 109.51 229,574 +1.31(+1.21%)
May 09, 2018 108.95 108.95 107.81 108.20 259,764 -0.16(-0.15%)
May 08, 2018 106.88 108.44 105.93 108.36 255,973 +2.85(+2.70%)
May 07, 2018 106.52 106.52 105.27 105.51 221,123 -0.42(-0.40%)
May 04, 2018 102.66 106.62 102.63 105.93 131,227 +2.70(+2.62%)
May 03, 2018 103.40 105.01 101.95 103.23 155,188 -0.38(-0.37%)
May 02, 2018 103.48 105.96 103.16 103.61 364,067 +0.22(+0.21%)
May 01, 2018 100.00 103.68 99.47 103.39 196,368 +3.22(+3.21%)
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 102.87 102.95 100.69 101.00 278,082 -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 103.79 104.63 102.70 103.86 274,558 +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 96.56 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 115.39 115.94 113.40 114.44 159,132 -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%)
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.