Synnex Corp (NY: SNX )

107.69 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 98.23 99.99 97.18 98.40 5,243,200 +0.35(+0.36%)
Jun 27, 2019 99.71 100.72 96.38 98.05 728,581 -1.33(-1.34%)
Jun 26, 2019 96.78 103.59 95.25 99.38 1,313,813 +7.36(+8.00%)
Jun 25, 2019 92.26 92.86 91.88 92.02 528,236 -0.40(-0.43%)
Jun 24, 2019 94.42 94.72 92.30 92.42 398,565 -1.54(-1.64%)
Jun 21, 2019 94.15 94.94 93.48 93.96 458,400 -1.36(-1.43%)
Jun 20, 2019 95.69 96.14 94.50 95.32 296,334 +0.91(+0.96%)
Jun 19, 2019 94.52 95.44 93.52 94.41 285,108 -0.11(-0.12%)
Jun 18, 2019 93.13 95.25 92.69 94.52 428,521 +2.52(+2.74%)
Jun 17, 2019 92.72 93.38 91.74 92.00 350,458 -0.48(-0.52%)
Jun 14, 2019 94.18 94.18 91.45 92.48 286,500 -2.29(-2.42%)
Jun 13, 2019 93.90 95.36 93.35 94.77 317,334 +1.89(+2.03%)
Jun 12, 2019 93.20 93.20 90.00 92.88 334,626 -0.33(-0.35%)
Jun 11, 2019 92.78 93.36 91.71 93.21 288,796 +1.58(+1.72%)
Jun 10, 2019 90.02 92.77 89.79 91.63 303,982 +2.44(+2.74%)
Jun 07, 2019 90.00 90.51 88.93 89.19 336,000 -0.26(-0.29%)
Jun 06, 2019 89.09 89.63 87.19 89.45 262,905 +0.58(+0.65%)
Jun 05, 2019 91.50 91.99 87.14 88.87 250,342 -2.00(-2.20%)
Jun 04, 2019 88.75 91.00 87.72 90.87 261,410 +3.24(+3.70%)
Jun 03, 2019 86.72 89.09 86.30 87.63 261,842 +0.92(+1.06%)
May 31, 2019 90.97 90.97 86.41 86.71 375,700 -5.68(-6.15%)
May 30, 2019 92.46 93.94 91.44 92.39 221,542 -0.06(-0.06%)
May 29, 2019 91.43 93.70 91.19 92.45 283,393 +0.28(+0.30%)
May 28, 2019 94.61 94.78 92.17 92.17 267,979 -2.28(-2.41%)
May 24, 2019 94.14 95.35 93.45 94.45 210,500 +1.21(+1.30%)
May 23, 2019 95.33 95.69 92.92 93.24 238,119 -3.49(-3.61%)
May 22, 2019 96.36 97.30 95.90 96.73 296,734 -0.29(-0.30%)
May 21, 2019 96.46 97.39 96.08 97.02 222,282 +1.55(+1.62%)
May 20, 2019 96.16 96.90 94.84 95.47 269,107 -1.87(-1.92%)
May 17, 2019 98.87 100.35 97.31 97.34 208,500 -2.78(-2.78%)
May 16, 2019 100.24 101.05 99.64 100.12 172,160 +0.23(+0.23%)
May 15, 2019 98.35 100.24 98.35 99.89 189,867 +0.13(+0.13%)
May 14, 2019 98.34 100.43 97.97 99.76 214,550 +1.80(+1.84%)
May 13, 2019 101.39 101.79 97.80 97.96 468,404 -6.23(-5.98%)
May 10, 2019 103.43 104.56 101.06 104.19 369,800 +0.07(+0.07%)
May 09, 2019 104.43 104.76 102.56 104.12 246,912 -1.64(-1.55%)
May 08, 2019 106.47 106.97 105.31 105.76 176,040 -0.96(-0.90%)
May 07, 2019 107.03 107.97 105.52 106.72 229,015 -1.78(-1.64%)
May 06, 2019 106.18 109.62 105.51 108.50 467,030 -0.39(-0.36%)
May 03, 2019 107.03 108.95 106.02 108.89 213,300 +2.54(+2.39%)
May 02, 2019 108.07 108.07 105.26 106.35 268,969 -1.80(-1.66%)
May 01, 2019 108.28 109.55 107.22 108.15 338,266 +0.27(+0.25%)
Apr 30, 2019 107.63 108.51 106.07 107.88 241,617 +0.22(+0.20%)
Apr 29, 2019 107.32 108.40 106.73 107.66 180,944 +0.77(+0.72%)
Apr 26, 2019 105.09 107.11 104.52 106.89 187,100 +1.75(+1.66%)
Apr 25, 2019 107.32 107.32 104.86 105.14 172,665 -2.50(-2.32%)
Apr 24, 2019 107.51 108.78 107.07 107.64 168,824 -0.01(-0.01%)
Apr 23, 2019 105.51 108.09 105.12 107.65 181,135 +2.23(+2.12%)
Apr 22, 2019 106.82 106.93 105.09 105.42 163,478 -1.85(-1.72%)
Apr 18, 2019 106.87 107.94 106.44 107.27 260,400 -0.18(-0.17%)
Apr 17, 2019 108.44 108.58 106.17 107.45 227,908 +0.09(+0.08%)
Apr 16, 2019 108.51 108.58 107.19 107.36 246,435 -0.47(-0.44%)
Apr 15, 2019 107.79 108.50 107.53 107.83 230,997 +0.50(+0.47%)
Apr 12, 2019 105.81 107.58 105.43 107.33 308,200 +2.64(+2.52%)
Apr 11, 2019 104.05 105.11 103.70 104.69 308,204 +0.39(+0.37%)
Apr 10, 2019 102.98 104.47 102.13 104.30 233,351 +1.66(+1.62%)
Apr 09, 2019 103.20 104.14 102.39 102.64 249,717 -1.49(-1.43%)
Apr 08, 2019 103.26 104.33 102.65 104.13 245,198 +0.43(+0.41%)
Apr 05, 2019 102.85 103.96 102.34 103.70 298,900 +1.26(+1.23%)
Apr 04, 2019 101.54 102.85 101.38 102.44 274,289 +1.41(+1.40%)
Apr 03, 2019 100.00 101.47 99.91 101.03 280,320 +2.15(+2.17%)
Apr 02, 2019 99.24 99.47 98.10 98.88 225,706 -0.04(-0.04%)
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.