Synnex Corp (NY: SNX )

100.15 +0.05 (+0.05%)
Streaming Delayed Price Updated: 3:11 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 115.73 117.09 114.20 115.05 248,757 -0.84(-0.72%)
Oct 30, 2019 116.95 116.95 115.05 115.89 195,637 -1.05(-0.90%)
Oct 29, 2019 116.29 117.54 116.14 116.95 195,315 +0.20(+0.18%)
Oct 28, 2019 116.41 117.72 116.17 116.74 208,886 +0.91(+0.78%)
Oct 25, 2019 114.18 116.59 114.18 115.83 191,371 +0.94(+0.82%)
Oct 24, 2019 116.33 116.50 113.96 114.89 207,135 -0.56(-0.48%)
Oct 23, 2019 114.64 115.88 113.79 115.45 281,983 +0.81(+0.71%)
Oct 22, 2019 114.70 115.26 114.03 114.64 190,856 -0.27(-0.24%)
Oct 21, 2019 115.10 116.06 114.09 114.91 294,493 +0.86(+0.75%)
Oct 18, 2019 114.40 115.45 114.01 114.05 439,233 -0.72(-0.63%)
Oct 17, 2019 114.00 115.67 113.71 114.78 406,855 +1.55(+1.37%)
Oct 16, 2019 113.26 114.63 112.18 113.22 454,489 +1.41(+1.26%)
Oct 15, 2019 111.02 112.39 110.49 111.82 322,766 +0.95(+0.86%)
Oct 14, 2019 110.86 111.69 110.07 110.87 321,931 -0.30(-0.27%)
Oct 11, 2019 112.28 113.08 111.06 111.17 231,590 +1.16(+1.06%)
Oct 10, 2019 108.91 110.74 108.69 110.01 182,385 +1.32(+1.22%)
Oct 09, 2019 109.24 110.74 108.51 108.68 183,655 +0.61(+0.57%)
Oct 08, 2019 108.61 110.14 107.96 108.07 284,476 -1.98(-1.80%)
Oct 07, 2019 108.60 112.46 108.60 110.05 418,963 +1.18(+1.08%)
Oct 04, 2019 107.41 109.03 106.99 108.87 342,241 +1.64(+1.53%)
Oct 03, 2019 106.82 107.57 105.48 107.23 396,940 -0.32(-0.30%)
Oct 02, 2019 106.53 108.05 105.52 107.56 310,519 +0.09(+0.08%)
Oct 01, 2019 111.00 112.54 107.37 107.47 372,979 -2.48(-2.26%)
Sep 30, 2019 110.12 111.00 108.92 109.95 403,558 +0.38(+0.35%)
Sep 27, 2019 111.02 111.83 108.20 109.57 378,385 -1.13(-1.02%)
Sep 26, 2019 109.84 111.47 108.32 110.70 844,537 +1.05(+0.96%)
Sep 25, 2019 102.79 111.91 102.29 109.65 2,055,065 +16.40(+17.59%)
Sep 24, 2019 95.61 96.32 93.11 93.25 674,147 -2.04(-2.14%)
Sep 23, 2019 94.82 95.98 94.03 95.28 365,684 -0.09(-0.09%)
Sep 20, 2019 94.89 95.84 93.38 95.37 978,463 +0.43(+0.45%)
Sep 19, 2019 94.52 95.54 94.05 94.94 311,911 +0.56(+0.59%)
Sep 18, 2019 93.00 94.46 92.58 94.39 292,208 +0.96(+1.03%)
Sep 17, 2019 94.36 94.36 92.06 93.42 300,347 -1.15(-1.22%)
Sep 16, 2019 94.13 95.61 93.84 94.57 259,450 -0.20(-0.22%)
Sep 13, 2019 95.43 96.03 94.44 94.78 239,558 -0.77(-0.81%)
Sep 12, 2019 95.68 96.10 92.40 95.55 299,287 +0.23(+0.25%)
Sep 11, 2019 92.06 95.38 90.41 95.31 320,730 +3.89(+4.25%)
Sep 10, 2019 89.22 91.45 87.64 91.43 239,520 +2.14(+2.40%)
Sep 09, 2019 88.77 89.42 87.67 89.28 269,981 +1.06(+1.20%)
Sep 06, 2019 86.82 89.13 86.66 88.22 459,915 +2.82(+3.31%)
Sep 05, 2019 85.19 87.16 85.19 85.40 234,164 +2.14(+2.57%)
Sep 04, 2019 81.70 83.35 81.70 83.26 215,562 +2.91(+3.62%)
Sep 03, 2019 80.54 81.28 79.48 80.34 223,947 -1.28(-1.56%)
Aug 30, 2019 82.64 82.87 81.04 81.62 226,826 -0.19(-0.24%)
Aug 29, 2019 81.17 82.84 81.11 81.82 250,518 +3.09(+3.92%)
Aug 28, 2019 77.64 79.21 77.19 78.73 183,360 +0.92(+1.18%)
Aug 27, 2019 82.41 82.41 77.81 77.81 234,281 -3.88(-4.74%)
Aug 26, 2019 82.19 82.57 81.20 81.69 292,311 +0.62(+0.77%)
Aug 23, 2019 83.30 84.39 80.79 81.07 303,632 -2.99(-3.56%)
Aug 22, 2019 83.28 84.48 82.88 84.06 217,069 +1.30(+1.57%)
Aug 21, 2019 82.90 83.17 82.25 82.76 193,466 +0.95(+1.17%)
Aug 20, 2019 82.88 83.40 81.63 81.81 266,884 -1.03(-1.25%)
Aug 19, 2019 82.58 83.70 81.67 82.84 360,447 +2.07(+2.57%)
Aug 16, 2019 77.82 81.31 77.82 80.76 287,100 +3.54(+4.58%)
Aug 15, 2019 78.64 79.07 76.50 77.23 219,637 -1.35(-1.72%)
Aug 14, 2019 80.92 81.19 78.41 78.58 349,973 -4.43(-5.34%)
Aug 13, 2019 80.96 84.24 80.06 83.01 275,357 +2.05(+2.54%)
Aug 12, 2019 81.80 81.96 80.73 80.96 196,429 -1.67(-2.03%)
Aug 09, 2019 83.27 83.71 81.87 82.63 215,736 -1.52(-1.81%)
Aug 08, 2019 83.31 84.37 82.91 84.15 407,075 +1.50(+1.81%)
Aug 07, 2019 81.58 83.33 80.74 82.65 265,748 -0.03(-0.04%)
Aug 06, 2019 84.29 85.53 81.84 82.68 359,438 -0.66(-0.79%)
Aug 05, 2019 85.76 85.97 82.55 83.34 437,735 -5.12(-5.79%)
Aug 02, 2019 92.60 92.60 88.41 88.47 393,890 -4.99(-5.34%)
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.