Synnex Corp (NY: SNX )

105.75 USD -0.49 (-0.46%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 81.44 81.44 81.44 237,424 -0.11(-0.13%)
Dec 30, 2020 81.32 82.28 81.10 81.55 237,424 +0.50(+0.62%)
Dec 29, 2020 83.13 83.25 80.45 81.05 211,062 -1.78(-2.15%)
Dec 28, 2020 83.46 84.39 82.50 82.83 197,150 +0.14(+0.17%)
Dec 24, 2020 82.65 82.91 81.86 82.69 100,300 +0.65(+0.79%)
Dec 23, 2020 81.65 82.53 80.99 82.04 196,253 +0.91(+1.12%)
Dec 22, 2020 80.81 81.93 79.85 81.13 390,608 +0.73(+0.91%)
Dec 21, 2020 80.94 81.47 79.45 80.40 444,321 -1.78(-2.17%)
Dec 18, 2020 84.16 85.38 81.93 82.18 569,800 -1.58(-1.89%)
Dec 17, 2020 83.51 84.65 82.54 83.76 436,798 +0.83(+1.00%)
Dec 16, 2020 81.75 83.07 81.11 82.93 488,736 +1.61(+1.98%)
Dec 15, 2020 80.24 81.35 78.55 81.32 594,667 +2.25(+2.85%)
Dec 14, 2020 81.30 81.77 78.89 79.07 443,630 -1.54(-1.91%)
Dec 11, 2020 79.65 80.70 79.10 80.61 399,600 +0.25(+0.31%)
Dec 10, 2020 77.34 80.53 77.17 80.36 345,374 +2.45(+3.14%)
Dec 09, 2020 78.62 79.89 77.16 77.91 529,590 -0.54(-0.69%)
Dec 08, 2020 78.94 80.31 77.78 78.45 806,688 -3.05(-3.74%)
Dec 07, 2020 80.88 82.40 79.76 81.50 521,296 +0.56(+0.69%)
Dec 04, 2020 79.19 82.02 79.01 80.94 965,000 +1.76(+2.22%)
Dec 03, 2020 77.12 80.25 76.80 79.18 1,330,695 +2.43(+3.17%)
Dec 02, 2020 76.54 77.74 75.76 76.75 1,052,464 +0.73(+0.96%)
Dec 01, 2020 83.39 83.40 75.50 76.02 2,434,373 -84.29(-52.58%)
Nov 30, 2020 162.50 163.07 158.53 160.31 338,668 -2.51(-1.54%)
Nov 27, 2020 161.18 163.17 160.66 162.82 124,400 +1.07(+0.66%)
Nov 25, 2020 164.02 164.02 159.61 161.75 242,700 -2.27(-1.38%)
Nov 24, 2020 157.65 164.74 156.45 164.02 385,272 +7.30(+4.66%)
Nov 23, 2020 154.02 157.31 153.75 156.72 220,173 +4.04(+2.65%)
Nov 20, 2020 151.18 153.99 149.86 152.68 260,500 +1.47(+0.97%)
Nov 19, 2020 153.09 153.88 149.46 151.21 283,702 -1.55(-1.01%)
Nov 18, 2020 158.64 158.64 152.75 152.76 282,553 -4.63(-2.94%)
Nov 17, 2020 157.37 159.27 154.57 157.39 364,289 -0.12(-0.08%)
Nov 16, 2020 152.40 157.52 152.32 157.51 367,167 +6.18(+4.08%)
Nov 13, 2020 147.54 151.41 147.54 151.33 227,000 +4.59(+3.13%)
Nov 12, 2020 151.00 151.15 145.49 146.74 223,527 -3.85(-2.56%)
Nov 11, 2020 149.00 151.01 146.87 150.59 301,612 +1.47(+0.99%)
Nov 10, 2020 148.89 150.29 146.30 149.12 236,205 -0.11(-0.07%)
Nov 09, 2020 156.44 157.00 149.05 149.23 272,109 +1.75(+1.19%)
Nov 06, 2020 146.61 149.97 146.16 147.48 160,100 +1.33(+0.91%)
Nov 05, 2020 144.02 147.50 143.14 146.15 235,764 +4.38(+3.09%)
Nov 04, 2020 140.58 143.38 139.30 141.77 151,237 +0.38(+0.27%)
Nov 03, 2020 139.17 142.04 138.68 141.39 338,723 +4.21(+3.07%)
Nov 02, 2020 133.00 137.56 133.00 137.18 371,618 +5.54(+4.21%)
Oct 30, 2020 131.69 132.62 129.00 131.64 291,000 -0.56(-0.42%)
Oct 29, 2020 132.74 134.20 130.49 132.20 269,976 -0.71(-0.53%)
Oct 28, 2020 134.24 134.93 131.76 132.91 273,741 -4.49(-3.27%)
Oct 27, 2020 141.80 143.93 137.31 137.40 360,534 -3.91(-2.77%)
Oct 26, 2020 142.95 143.88 139.34 141.31 148,873 -4.07(-2.80%)
Oct 23, 2020 146.92 146.92 143.57 145.38 260,600 -0.10(-0.07%)
Oct 22, 2020 144.00 146.00 143.04 145.48 214,660 +2.64(+1.85%)
Oct 21, 2020 147.23 147.76 142.61 142.84 241,617 -4.37(-2.97%)
Oct 20, 2020 150.43 150.43 147.08 147.21 202,659 -1.70(-1.14%)
Oct 19, 2020 149.19 151.57 148.33 148.91 284,526 +0.09(+0.06%)
Oct 16, 2020 149.09 150.31 148.64 148.82 277,300 +0.72(+0.49%)
Oct 15, 2020 143.05 148.60 142.45 148.10 321,182 +2.96(+2.04%)
Oct 14, 2020 147.39 148.62 145.00 145.14 252,994 -1.54(-1.05%)
Oct 13, 2020 149.04 150.96 146.34 146.68 287,062 -3.79(-2.52%)
Oct 12, 2020 151.38 151.49 149.08 150.47 224,166 +0.21(+0.14%)
Oct 09, 2020 153.56 154.00 149.72 150.26 306,500 -2.35(-1.54%)
Oct 08, 2020 155.93 156.36 152.06 152.61 322,666 -2.18(-1.41%)
Oct 07, 2020 153.98 155.79 153.63 154.79 427,501 +2.87(+1.89%)
Oct 06, 2020 151.45 154.48 149.13 151.92 343,258 +1.32(+0.88%)
Oct 05, 2020 149.12 151.03 148.29 150.60 523,716 +2.96(+2.00%)
Oct 02, 2020 141.37 148.74 140.91 147.64 716,500 +3.36(+2.33%)
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.