Skip to main content

Synnex Corp (NY: SNX )

101.45 -1.07 (-1.04%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 102.37 103.19 101.14 101.45 871,702 -1.07(-1.04%)
Jan 26, 2023 100.64 102.63 99.78 102.52 3,336,053 -5.36(-4.97%)
Jan 25, 2023 107.38 108.28 106.62 107.88 246,552 -1.14(-1.05%)
Jan 24, 2023 110.02 110.59 108.84 109.02 137,268 -1.37(-1.24%)
Jan 23, 2023 109.12 110.94 109.12 110.39 296,344 +1.34(+1.23%)
Jan 20, 2023 107.44 109.06 106.63 109.05 280,649 +2.09(+1.95%)
Jan 19, 2023 106.53 107.83 106.06 106.96 300,002 -0.58(-0.54%)
Jan 18, 2023 109.77 111.21 107.41 107.54 244,351 -2.12(-1.94%)
Jan 17, 2023 110.54 110.93 109.22 109.66 303,525 -1.33(-1.19%)
Jan 13, 2023 107.99 111.05 107.98 110.99 402,836 +1.91(+1.75%)
Jan 12, 2023 109.92 110.53 108.49 109.08 474,748 -0.92(-0.83%)
Jan 11, 2023 104.64 110.93 104.43 109.99 571,749 +5.39(+5.15%)
Jan 10, 2023 106.30 106.30 101.68 104.60 956,180 +4.73(+4.73%)
Jan 09, 2023 99.41 101.46 99.36 99.87 223,153 +0.93(+0.94%)
Jan 06, 2023 96.71 98.96 96.71 98.95 178,123 +3.59(+3.76%)
Jan 05, 2023 94.76 95.81 93.47 95.36 302,303 -0.37(-0.39%)
Jan 04, 2023 97.61 97.90 95.17 95.73 286,129 -0.57(-0.59%)
Jan 03, 2023 95.10 96.55 94.79 96.30 248,516 +1.89(+2.01%)
Dec 30, 2022 94.50 94.86 93.68 94.40 181,703 -1.30(-1.35%)
Dec 29, 2022 93.27 96.35 93.27 95.70 160,360 +3.18(+3.44%)
Dec 28, 2022 95.04 95.84 92.42 92.52 174,278 -2.71(-2.85%)
Dec 27, 2022 94.84 96.11 94.63 95.23 158,807 +0.35(+0.37%)
Dec 23, 2022 94.07 94.94 93.76 94.88 145,439 +0.59(+0.62%)
Dec 22, 2022 95.81 95.81 93.27 94.29 165,788 -2.44(-2.52%)
Dec 21, 2022 94.06 96.75 93.92 96.74 268,694 +3.43(+3.67%)
Dec 20, 2022 92.73 93.93 92.59 93.31 208,206 +0.37(+0.40%)
Dec 19, 2022 95.08 95.08 92.26 92.94 221,631 -1.90(-2.01%)
Dec 16, 2022 95.47 96.73 94.32 94.84 418,968 -1.40(-1.45%)
Dec 15, 2022 98.00 98.00 96.11 96.24 178,937 -3.19(-3.21%)
Dec 14, 2022 98.82 100.88 98.68 99.43 245,452 +0.26(+0.26%)
Dec 13, 2022 101.68 102.86 98.53 99.17 359,663 +0.51(+0.52%)
Dec 12, 2022 97.67 99.24 96.97 98.66 184,200 +1.11(+1.13%)
Dec 09, 2022 97.66 99.10 97.37 97.55 137,950 -0.47(-0.48%)
Dec 08, 2022 96.59 99.12 96.59 98.02 166,909 +1.73(+1.80%)
Dec 07, 2022 96.72 96.73 95.96 96.29 118,754 -0.80(-0.82%)
Dec 06, 2022 98.10 98.21 96.48 97.08 263,949 -1.03(-1.05%)
Dec 05, 2022 100.34 100.62 97.60 98.11 199,468 -3.05(-3.02%)
Dec 02, 2022 101.03 102.24 101.00 101.16 131,556 -1.31(-1.27%)
Dec 01, 2022 102.37 103.46 101.98 102.47 267,327 +0.50(+0.49%)
Nov 30, 2022 100.01 102.39 98.57 101.97 599,210 +2.23(+2.24%)
Nov 29, 2022 99.43 100.32 99.21 99.74 106,268 -0.04(-0.04%)
Nov 28, 2022 101.71 102.50 99.47 99.78 126,949 -2.96(-2.88%)
Nov 25, 2022 102.68 103.08 102.55 102.74 42,823 +0.28(+0.27%)
Nov 23, 2022 101.37 103.18 101.36 102.46 184,459 +1.02(+1.00%)
Nov 22, 2022 100.86 101.83 100.23 101.44 242,949 +1.16(+1.15%)
Nov 21, 2022 100.69 101.30 100.16 100.28 161,640 -0.57(-0.56%)
Nov 18, 2022 100.64 101.25 99.77 100.85 153,287 +1.68(+1.70%)
Nov 17, 2022 98.08 99.30 97.12 99.17 181,786 -0.87(-0.87%)
Nov 16, 2022 101.17 101.49 99.96 100.03 176,656 -1.85(-1.82%)
Nov 15, 2022 101.88 102.91 101.02 101.89 328,857 +1.67(+1.67%)
Nov 14, 2022 98.37 101.67 98.25 100.21 355,282 +1.30(+1.31%)
Nov 11, 2022 97.63 99.45 97.17 98.92 250,060 +2.18(+2.26%)
Nov 10, 2022 95.18 96.89 93.94 96.74 346,806 +4.62(+5.01%)
Nov 09, 2022 92.92 94.49 91.70 92.12 258,830 -1.83(-1.95%)
Nov 08, 2022 93.32 95.22 93.00 93.95 236,413 +0.90(+0.96%)
Nov 07, 2022 91.09 93.10 90.13 93.06 428,485 +2.28(+2.51%)
Nov 04, 2022 91.33 91.87 89.61 90.77 189,063 +1.04(+1.16%)
Nov 03, 2022 89.56 90.74 88.43 89.74 182,215 -1.11(-1.22%)
Nov 02, 2022 91.31 94.02 90.68 90.84 321,481 -1.20(-1.30%)
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.