Synnex Corp (NY: SNX )

105.00 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 105.71 107.24 104.75 105.00 189,738 -0.49(-0.46%)
Oct 21, 2021 104.50 105.66 103.45 105.49 341,405 +0.30(+0.29%)
Oct 20, 2021 107.89 108.21 104.63 105.19 354,787 -2.50(-2.32%)
Oct 19, 2021 107.62 108.18 106.49 107.69 407,448 +0.36(+0.34%)
Oct 18, 2021 105.10 109.01 104.80 107.33 399,505 +1.58(+1.49%)
Oct 15, 2021 105.82 106.90 103.65 105.75 449,082 -0.49(-0.46%)
Oct 14, 2021 103.73 106.43 103.46 106.24 275,999 +3.40(+3.31%)
Oct 13, 2021 104.12 104.50 102.02 102.84 302,807 -0.93(-0.90%)
Oct 12, 2021 104.60 105.24 103.38 103.77 360,011 -0.73(-0.70%)
Oct 11, 2021 105.24 107.43 104.45 104.50 254,374 -0.80(-0.76%)
Oct 08, 2021 106.29 107.25 105.25 105.30 247,871 -0.84(-0.79%)
Oct 07, 2021 105.85 107.76 105.41 106.14 291,198 +1.45(+1.39%)
Oct 06, 2021 105.33 106.11 103.76 104.69 507,249 -2.63(-2.45%)
Oct 05, 2021 106.49 108.53 105.82 107.32 406,863 +1.40(+1.32%)
Oct 04, 2021 105.82 107.28 105.53 105.92 287,712 -0.40(-0.38%)
Oct 01, 2021 104.70 107.46 104.04 106.32 367,487 +2.22(+2.13%)
Sep 30, 2021 108.23 109.06 102.75 104.10 536,824 -3.28(-3.05%)
Sep 29, 2021 106.98 110.00 105.52 107.38 597,939 +1.85(+1.75%)
Sep 28, 2021 105.00 106.34 100.04 105.53 1,436,410 -7.72(-6.82%)
Sep 27, 2021 111.16 113.74 110.74 113.25 247,924 +1.83(+1.64%)
Sep 24, 2021 111.72 112.41 110.74 111.42 188,386 -0.99(-0.88%)
Sep 23, 2021 111.56 113.86 111.56 112.41 179,912 +1.12(+1.01%)
Sep 22, 2021 111.71 113.21 110.92 111.29 255,391 +0.32(+0.29%)
Sep 21, 2021 114.07 114.07 110.49 110.97 193,754 -2.02(-1.79%)
Sep 20, 2021 112.50 113.24 110.52 112.99 210,237 -2.30(-1.99%)
Sep 17, 2021 118.44 118.44 114.94 115.29 611,141 -3.77(-3.17%)
Sep 16, 2021 119.16 120.62 118.41 119.06 167,635 +0.39(+0.33%)
Sep 15, 2021 116.91 118.96 115.96 118.67 266,276 +2.44(+2.10%)
Sep 14, 2021 118.99 119.03 115.67 116.23 149,737 -2.70(-2.27%)
Sep 13, 2021 118.94 119.72 117.78 118.93 153,149 +0.52(+0.44%)
Sep 10, 2021 122.51 123.18 118.20 118.41 180,343 -3.87(-3.16%)
Sep 09, 2021 122.85 123.35 121.98 122.28 206,186 -1.20(-0.97%)
Sep 08, 2021 127.67 127.67 122.56 123.48 288,188 -4.12(-3.23%)
Sep 07, 2021 126.52 128.04 126.07 127.60 234,555 -0.05(-0.04%)
Sep 03, 2021 128.36 128.86 127.46 127.65 105,363 -1.01(-0.79%)
Sep 02, 2021 128.19 129.90 127.76 128.66 134,334 +1.06(+0.83%)
Sep 01, 2021 127.61 128.20 125.60 127.60 167,744 +0.53(+0.42%)
Aug 31, 2021 129.08 129.27 126.44 127.07 223,674 -2.26(-1.75%)
Aug 30, 2021 129.21 130.93 128.00 129.33 126,644 +0.63(+0.49%)
Aug 27, 2021 127.89 129.84 127.45 128.70 215,772 +0.89(+0.70%)
Aug 26, 2021 128.58 129.33 127.15 127.81 88,029 -0.50(-0.39%)
Aug 25, 2021 126.24 129.58 126.21 128.31 108,746 +2.18(+1.73%)
Aug 24, 2021 125.37 126.50 124.69 126.13 116,028 +0.92(+0.73%)
Aug 23, 2021 126.58 126.58 124.48 125.21 107,936 +0.02(+0.02%)
Aug 20, 2021 123.05 125.47 122.37 125.19 88,955 +1.92(+1.56%)
Aug 19, 2021 121.33 123.43 121.33 123.27 103,793 +0.18(+0.15%)
Aug 18, 2021 122.98 125.05 122.62 123.09 81,159 -0.25(-0.20%)
Aug 17, 2021 123.87 124.21 121.07 123.34 105,636 -1.48(-1.19%)
Aug 16, 2021 123.97 125.21 123.35 124.82 105,421 +0.11(+0.09%)
Aug 13, 2021 126.43 126.52 124.46 124.71 103,988 -1.76(-1.39%)
Aug 12, 2021 127.36 127.36 124.92 126.47 90,555 -0.59(-0.46%)
Aug 11, 2021 125.12 127.11 123.90 127.06 166,038 +2.48(+1.99%)
Aug 10, 2021 123.78 124.83 122.56 124.58 197,629 +1.07(+0.87%)
Aug 09, 2021 122.50 123.95 121.20 123.51 122,364 +0.81(+0.66%)
Aug 06, 2021 122.62 124.08 122.62 122.70 174,716 +0.23(+0.19%)
Aug 05, 2021 121.02 123.00 121.02 122.47 133,585 +1.48(+1.22%)
Aug 04, 2021 118.83 122.16 118.35 120.99 240,910 +1.49(+1.25%)
Aug 03, 2021 119.03 120.04 116.53 119.50 137,924 +1.72(+1.46%)
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.