Synnex Corp (NY: SNX )

107.69 USD +0.36 (+0.34%)
Official Closing Price Updated: 4:10 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 84.92 84.92 80.36 81.62 436,600 -2.96(-3.50%)
Jan 28, 2021 86.13 87.14 84.38 84.58 396,327 -1.42(-1.65%)
Jan 27, 2021 85.19 87.14 83.92 86.00 561,048 -0.94(-1.08%)
Jan 26, 2021 89.97 89.97 86.85 86.94 275,136 -2.24(-2.51%)
Jan 25, 2021 89.70 89.94 87.57 89.18 262,793 -0.60(-0.67%)
Jan 22, 2021 90.24 90.44 88.54 89.78 208,400 -1.56(-1.71%)
Jan 21, 2021 90.63 91.62 89.65 91.34 260,239 +0.82(+0.91%)
Jan 20, 2021 89.48 91.05 89.25 90.52 339,552 +1.73(+1.95%)
Jan 19, 2021 88.12 89.32 88.00 88.79 325,966 +1.27(+1.45%)
Jan 15, 2021 85.38 87.92 85.11 87.52 439,400 +1.81(+2.11%)
Jan 14, 2021 86.07 86.94 84.29 85.71 387,993 +0.03(+0.04%)
Jan 13, 2021 87.35 87.71 82.56 85.68 665,533 -2.55(-2.89%)
Jan 12, 2021 88.95 91.40 85.50 88.23 841,594 +0.54(+0.62%)
Jan 11, 2021 86.51 87.95 85.51 87.69 587,185 +0.79(+0.91%)
Jan 08, 2021 87.92 88.89 85.65 86.90 369,100 -1.00(-1.14%)
Jan 07, 2021 88.44 89.86 87.24 87.90 459,209 -0.02(-0.02%)
Jan 06, 2021 83.08 88.99 83.08 87.92 831,406 +5.09(+6.15%)
Jan 05, 2021 80.98 84.07 80.71 82.83 554,663 +2.43(+3.02%)
Jan 04, 2021 82.23 82.73 79.05 80.40 339,471 -1.04(-1.28%)
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%)
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.