Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	100.60	101.56	100.52	100.64	443,059	+0.15(+0.15%)
Aug 30, 2023	100.81	101.68	100.41	100.49	223,433	-0.23(-0.23%)
Aug 29, 2023	99.65	100.89	99.16	100.72	211,878	+1.03(+1.03%)
Aug 28, 2023	98.71	100.41	98.71	99.69	262,950	+1.32(+1.34%)
Aug 25, 2023	98.19	99.11	97.11	98.37	220,383	+0.32(+0.32%)
Aug 24, 2023	97.95	98.68	97.62	98.06	264,213	+0.11(+0.11%)
Aug 23, 2023	96.83	98.20	96.74	97.95	267,494	+1.27(+1.31%)
Aug 22, 2023	97.16	97.37	97.16	96.68	240,944	+0.09(+0.09%)
Aug 21, 2023	97.01	97.99	96.42	96.59	256,577	-0.19(-0.19%)
Aug 18, 2023	96.14	97.21	96.12	96.78	211,446	+0.14(+0.14%)
Aug 17, 2023	96.92	97.58	96.51	96.64	305,364	+0.37(+0.38%)
Aug 16, 2023	96.50	97.44	96.03	96.28	230,078	-0.58(-0.60%)
Aug 15, 2023	97.02	97.38	96.58	96.86	182,004	-1.06(-1.08%)
Aug 14, 2023	97.78	98.69	97.72	97.92	370,469	-0.09(-0.09%)
Aug 11, 2023	97.53	98.13	97.42	98.01	231,106	+0.30(+0.30%)
Aug 10, 2023	98.91	99.97	97.63	97.71	201,781	-0.56(-0.57%)
Aug 09, 2023	98.13	98.89	97.73	98.27	355,599	-0.11(-0.11%)
Aug 08, 2023	97.03	98.66	96.62	98.38	263,996	+0.55(+0.57%)
Aug 07, 2023	98.40	99.33	97.74	97.83	257,876	-0.47(-0.48%)
Aug 04, 2023	97.50	99.47	96.93	98.30	372,411	+0.62(+0.64%)
Aug 03, 2023	97.49	98.28	95.75	97.68	418,421	-0.68(-0.69%)
Aug 02, 2023	96.75	98.67	96.58	98.36	448,180	+0.86(+0.88%)
Aug 01, 2023	97.34	97.78	96.84	97.50	221,029	-0.13(-0.13%)
Jul 31, 2023	96.24	97.75	96.24	97.63	341,549	+1.58(+1.65%)
Jul 28, 2023	97.81	97.81	95.98	96.05	359,326	-1.01(-1.04%)
Jul 27, 2023	98.71	98.78	96.64	97.06	355,860	-1.02(-1.04%)
Jul 26, 2023	98.27	99.05	97.74	98.08	411,766	-0.30(-0.30%)
Jul 25, 2023	97.47	98.92	97.26	98.37	534,270	+1.33(+1.37%)
Jul 24, 2023	96.20	97.71	96.20	97.05	425,597	+0.97(+1.01%)
Jul 21, 2023	95.95	96.62	95.04	96.08	489,396	+0.56(+0.59%)
Jul 20, 2023	97.83	97.87	95.43	95.51	474,888	-2.17(-2.22%)
Jul 19, 2023	98.54	98.84	97.56	97.68	363,113	-0.25(-0.25%)
Jul 18, 2023	96.95	98.64	96.95	97.93	427,711	+0.88(+0.91%)
Jul 17, 2023	96.12	97.83	95.92	97.05	448,119	+0.58(+0.60%)
Jul 14, 2023	97.50	97.92	95.98	96.46	597,174	-1.36(-1.40%)
Jul 13, 2023	96.54	97.89	96.52	97.83	543,122	+1.68(+1.75%)
Jul 12, 2023	97.11	97.24	95.74	96.15	1,337,771	+0.06(+0.06%)
Jul 11, 2023	96.24	97.61	95.59	96.09	540,517	+0.48(+0.51%)
Jul 10, 2023	92.72	95.75	92.72	95.60	489,310	+2.26(+2.42%)
Jul 07, 2023	91.54	94.19	91.54	93.35	432,240	+1.82(+1.99%)
Jul 06, 2023	91.45	92.70	90.51	91.52	350,187	-1.06(-1.15%)
Jul 05, 2023	90.83	92.87	89.97	92.59	461,025	+1.39(+1.52%)
Jul 03, 2023	91.29	91.88	90.65	91.20	303,811	-1.44(-1.55%)
Jun 30, 2023	93.39	93.39	91.90	92.64	389,056	-0.03(-0.03%)
Jun 29, 2023	89.68	92.77	89.60	92.67	422,031	+3.13(+3.50%)
Jun 28, 2023	90.96	90.96	89.04	89.53	639,635	-1.94(-2.12%)
Jun 27, 2023	89.80	91.55	86.40	91.48	1,092,423	-4.81(-4.99%)
Jun 26, 2023	95.19	97.15	95.19	96.28	449,529	+1.47(+1.55%)
Jun 23, 2023	93.63	95.25	93.55	94.82	932,271	+0.43(+0.46%)
Jun 22, 2023	94.67	94.98	93.90	94.38	381,546	-0.38(-0.41%)
Jun 21, 2023	94.53	95.67	94.11	94.77	364,489	-0.32(-0.33%)
Jun 20, 2023	94.62	96.07	94.23	95.08	419,865	-0.29(-0.30%)
Jun 16, 2023	95.58	95.63	93.50	95.37	1,572,327	+0.40(+0.43%)
Jun 15, 2023	93.68	95.04	93.68	94.96	295,922	+8.42(+9.72%)
May 08, 2023	87.22	87.62	85.59	86.55	407,614	-0.53(-0.61%)
May 05, 2023	86.70	87.48	86.21	87.08	292,616	+1.41(+1.65%)
May 04, 2023	86.21	87.60	85.63	85.67	379,094	-1.30(-1.50%)
May 03, 2023	87.36	88.38	86.78	86.97	353,978	+0.24(+0.27%)
May 02, 2023	87.59	88.03	85.20	86.73	336,547	-1.54(-1.74%)
May 01, 2023	88.66	89.43	87.94	88.27	320,342	+0.52(+0.60%)
Apr 28, 2023	86.97	87.78	86.59	87.75	397,678	+1.03(+1.19%)
Apr 27, 2023	85.89	87.09	85.12	86.72	288,896	+1.05(+1.23%)
Apr 26, 2023	85.67	86.67	85.41	85.66	372,715	-0.12(-0.14%)
Apr 25, 2023	86.71	86.87	85.64	85.78	394,765	-1.61(-1.84%)
Apr 24, 2023	87.84	88.25	86.89	87.39	411,986	-0.47(-0.54%)
Apr 21, 2023	89.20	89.21	87.34	87.86	431,290	-1.64(-1.83%)
Apr 20, 2023	89.22	90.24	88.86	89.49	509,638	-0.55(-0.61%)
Apr 19, 2023	93.17	93.17	89.71	90.05	913,793	-4.60(-4.86%)
Apr 18, 2023	94.49	95.28	93.54	94.65	378,957	+0.49(+0.52%)
Apr 17, 2023	92.76	94.42	92.31	94.16	496,334	+1.14(+1.23%)
Apr 14, 2023	92.37	93.69	91.87	93.01	418,847	+0.58(+0.63%)
Apr 13, 2023	91.50	92.65	91.04	92.43	319,261	+1.27(+1.39%)
Apr 12, 2023	92.90	93.09	91.01	91.16	345,592	-0.79(-0.85%)
Apr 11, 2023	92.61	93.63	91.86	91.95	418,667	-0.45(-0.49%)
Apr 10, 2023	91.07	92.41	90.82	92.40	328,588	+1.07(+1.17%)
Apr 06, 2023	91.33	91.35	90.35	91.33	330,377	-0.31(-0.34%)
Apr 05, 2023	91.49	92.15	90.78	91.64	408,220	-0.31(-0.34%)
Apr 04, 2023	94.83	94.83	91.67	91.96	598,340	-2.51(-2.66%)
Apr 03, 2023	94.55	95.53	93.71	94.47	539,714	-0.56(-0.59%)
Mar 31, 2023	93.27	95.10	92.90	95.03	564,463	+2.26(+2.43%)
Mar 30, 2023	92.03	94.10	91.21	92.77	577,894	+1.06(+1.16%)
Mar 29, 2023	91.38	91.86	90.92	91.71	618,478	+1.15(+1.27%)
Mar 28, 2023	88.37	90.70	87.97	90.56	1,294,066	-0.77(-0.84%)
Mar 27, 2023	90.91	91.78	90.15	91.33	515,488	+1.28(+1.42%)
Mar 24, 2023	88.77	90.15	88.36	90.05	267,158	+0.52(+0.58%)
Mar 23, 2023	90.09	91.48	88.94	89.53	370,024	-0.25(-0.27%)
Mar 22, 2023	90.81	91.95	89.70	89.78	397,018	-1.30(-1.42%)
Mar 21, 2023	90.81	91.64	90.53	91.07	291,178	+1.45(+1.62%)
Mar 20, 2023	89.16	90.14	88.92	89.62	471,498	+1.24(+1.40%)
Mar 17, 2023	89.94	90.32	88.03	88.38	818,122	-1.74(-1.93%)
Mar 16, 2023	87.39	90.26	87.00	90.12	425,778	+1.89(+2.15%)
Mar 15, 2023	88.55	89.11	87.19	88.22	381,091	-2.20(-2.43%)
Mar 14, 2023	90.46	90.66	89.43	90.42	488,217	+1.91(+2.16%)
Mar 13, 2023	88.52	89.65	88.28	88.51	781,889	-1.11(-1.24%)
Mar 10, 2023	91.79	91.92	88.49	89.62	589,221	-2.36(-2.56%)
Mar 09, 2023	93.58	94.17	91.92	91.97	404,192	-1.62(-1.73%)
Mar 08, 2023	93.80	94.19	92.90	93.59	278,036	+0.02(+0.02%)
Mar 07, 2023	94.47	94.78	93.21	93.58	340,163	-0.86(-0.91%)
Mar 06, 2023	95.58	95.58	94.10	94.44	415,663	-0.76(-0.79%)
Mar 03, 2023	95.33	95.67	94.76	95.20	332,506	+0.32(+0.34%)
Mar 02, 2023	94.25	94.97	93.82	94.87	336,652	-0.21(-0.22%)
Mar 01, 2023	95.15	95.76	94.57	95.08	294,949	+0.31(+0.33%)
Feb 28, 2023	94.74	95.30	94.39	94.76	385,786	-0.08(-0.08%)
Feb 27, 2023	95.61	96.05	94.73	94.84	256,711	+0.07(+0.07%)
Feb 24, 2023	94.39	95.27	94.33	94.77	272,503	-1.32(-1.37%)
Feb 23, 2023	96.63	96.85	94.73	96.09	314,253	+0.53(+0.55%)
Feb 22, 2023	95.87	96.39	95.09	95.56	295,824	-0.46(-0.48%)
Feb 21, 2023	98.35	98.55	95.87	96.02	354,768	-3.27(-3.29%)
Feb 17, 2023	99.73	100.34	98.97	99.29	322,258	-1.10(-1.10%)
Feb 16, 2023	99.09	100.76	99.09	100.39	347,046	-0.05(-0.05%)
Feb 15, 2023	99.85	100.67	99.62	100.44	395,301	-0.66(-0.65%)
Feb 14, 2023	101.11	101.61	99.99	101.10	611,613	-0.33(-0.33%)
Feb 13, 2023	99.85	101.86	99.24	101.43	1,239,133	+1.40(+1.40%)
Feb 10, 2023	99.74	100.41	99.23	100.03	244,131	+0.07(+0.07%)
Feb 09, 2023	101.45	101.45	99.54	99.96	270,519	-0.34(-0.34%)
Feb 08, 2023	100.70	101.52	99.82	100.30	265,046	-1.38(-1.35%)
Feb 07, 2023	101.20	101.85	99.50	101.67	335,898	-0.17(-0.16%)
Feb 06, 2023	102.26	103.13	101.60	101.84	634,788	-1.20(-1.16%)
Feb 03, 2023	102.79	104.42	102.04	103.04	456,443	-0.08(-0.08%)
Feb 02, 2023	103.42	104.19	102.40	103.12	521,996	+0.85(+0.84%)
Feb 01, 2023	100.00	102.48	100.00	102.26	478,287	+1.97(+1.97%)
Jan 31, 2023	98.99	100.29	98.32	100.29	548,975	+1.69(+1.71%)
Jan 30, 2023	98.97	100.42	98.47	98.60	970,583	-1.00(-1.01%)
Jan 27, 2023	100.51	101.31	99.29	99.60	887,863	-1.05(-1.04%)
Jan 26, 2023	98.81	100.76	97.96	100.65	3,397,902	-5.26(-4.97%)
Jan 25, 2023	105.42	106.31	104.68	105.92	251,123	-1.12(-1.05%)
Jan 24, 2023	108.02	108.57	106.86	107.04	139,812	-1.34(-1.24%)
Jan 23, 2023	107.13	108.92	107.13	108.38	301,838	+1.32(+1.23%)
Jan 20, 2023	105.48	107.08	104.69	107.06	285,852	+2.05(+1.95%)
Jan 19, 2023	104.59	105.87	104.13	105.01	305,563	-0.57(-0.54%)
Jan 18, 2023	107.78	109.18	105.45	105.58	248,881	-2.08(-1.94%)
Jan 17, 2023	108.53	108.91	107.24	107.67	309,152	-1.30(-1.19%)
Jan 13, 2023	106.02	109.03	106.02	108.97	410,305	+1.88(+1.75%)
Jan 12, 2023	107.92	108.52	106.51	107.09	483,549	-0.90(-0.83%)
Jan 11, 2023	102.73	108.91	102.53	107.99	582,349	+5.29(+5.16%)
Jan 10, 2023	104.37	104.37	99.83	102.70	973,908	+4.64(+4.73%)
Jan 09, 2023	97.60	99.61	97.55	98.06	227,291	+0.91(+0.94%)
Jan 06, 2023	94.94	97.16	94.94	97.15	181,426	+3.52(+3.76%)
Jan 05, 2023	93.04	94.06	91.76	93.62	307,908	-0.36(-0.39%)
Jan 04, 2023	95.84	96.12	93.44	93.99	291,434	-0.56(-0.59%)
Jan 03, 2023	93.37	94.79	93.07	94.54	253,123	+1.86(+2.01%)
Dec 30, 2022	92.78	93.13	91.97	92.68	185,072	-1.27(-1.35%)
Dec 29, 2022	91.57	94.59	91.57	93.96	163,333	+3.12(+3.44%)
Dec 28, 2022	93.31	94.09	90.74	90.83	177,509	-2.66(-2.85%)
Dec 27, 2022	93.11	94.36	92.91	93.50	161,751	+0.34(+0.37%)
Dec 23, 2022	92.36	93.21	92.05	93.15	148,136	+0.58(+0.62%)
Dec 22, 2022	94.06	94.06	91.57	92.58	168,862	-2.40(-2.52%)
Dec 21, 2022	92.35	94.98	92.21	94.97	273,676	+3.37(+3.67%)
Dec 20, 2022	91.04	92.22	90.90	91.61	212,066	+0.36(+0.40%)
Dec 19, 2022	93.35	93.35	90.58	91.25	225,741	-1.87(-2.01%)
Dec 16, 2022	93.73	94.96	92.61	93.11	426,735	-1.37(-1.45%)
Dec 15, 2022	96.22	96.22	94.36	94.49	182,254	-3.13(-3.21%)
Dec 14, 2022	97.02	99.05	96.88	97.62	250,002	+0.25(+0.26%)
Dec 13, 2022	99.83	100.98	96.74	97.36	366,331	+0.50(+0.52%)
Dec 12, 2022	95.89	97.43	95.20	96.86	187,615	+1.09(+1.13%)
Dec 09, 2022	95.88	97.30	95.60	95.78	140,508	-0.46(-0.48%)
Dec 08, 2022	94.83	97.31	94.83	96.24	170,003	+1.70(+1.80%)
Dec 07, 2022	94.95	94.96	94.21	94.53	120,955	-0.78(-0.82%)
Dec 06, 2022	96.32	96.42	94.72	95.32	268,842	-1.01(-1.05%)
Dec 05, 2022	98.52	98.79	95.83	96.32	203,166	-2.99(-3.02%)
Dec 02, 2022	99.19	100.38	99.16	99.32	133,995	-1.28(-1.27%)
Dec 01, 2022	100.50	101.58	100.12	100.60	272,283	+0.49(+0.49%)
Nov 30, 2022	98.19	100.52	96.78	100.11	610,320	+2.19(+2.24%)
Nov 29, 2022	97.62	98.50	97.40	97.92	108,238	-0.04(-0.04%)
Nov 28, 2022	99.86	100.64	97.66	97.96	129,303	-2.91(-2.88%)
Nov 25, 2022	100.81	101.20	100.68	100.87	43,617	+0.27(+0.27%)
Nov 23, 2022	99.52	101.31	99.51	100.59	187,879	+1.00(+1.00%)
Nov 22, 2022	99.03	99.98	98.41	99.59	247,453	+1.14(+1.15%)
Nov 21, 2022	98.86	99.46	98.34	98.46	164,637	-0.56(-0.56%)
Nov 18, 2022	98.81	99.40	97.95	99.02	156,129	+1.65(+1.70%)
Nov 17, 2022	96.30	97.49	95.36	97.36	185,157	-0.85(-0.87%)
Nov 16, 2022	99.33	99.64	98.15	98.21	179,931	-1.82(-1.82%)
Nov 15, 2022	100.02	101.03	99.18	100.03	334,954	+1.64(+1.67%)
Nov 14, 2022	96.58	99.82	96.46	98.39	361,869	+1.27(+1.31%)
Nov 11, 2022	95.86	97.64	95.40	97.12	254,696	+2.14(+2.26%)
Nov 10, 2022	93.45	95.13	92.23	94.97	353,235	+4.53(+5.01%)
Nov 09, 2022	91.23	92.77	90.03	90.44	263,629	-1.80(-1.95%)
Nov 08, 2022	91.62	93.49	91.30	92.24	240,797	+0.88(+0.96%)
Nov 07, 2022	89.44	91.40	88.49	91.36	436,429	+2.24(+2.51%)
Nov 04, 2022	89.67	90.20	87.98	89.12	192,568	+1.02(+1.16%)
Nov 03, 2022	87.93	89.09	86.82	88.10	185,593	-1.09(-1.22%)
Nov 02, 2022	89.65	92.31	89.03	89.19	327,442	-1.17(-1.30%)
Nov 01, 2022	90.45	90.52	89.07	90.37	167,610	+0.81(+0.91%)
Oct 31, 2022	89.70	90.38	89.21	89.55	225,201	-0.91(-1.01%)
Oct 28, 2022	88.08	90.54	88.08	90.46	335,138	+2.50(+2.84%)
Oct 27, 2022	88.68	89.67	87.74	87.97	201,940	-0.07(-0.08%)
Oct 26, 2022	87.73	89.08	86.71	88.04	216,310	+0.29(+0.33%)
Oct 25, 2022	85.22	87.93	85.22	87.74	281,170	+1.89(+2.20%)
Oct 24, 2022	85.14	85.97	83.87	85.85	305,832	+1.07(+1.26%)
Oct 21, 2022	83.24	85.03	82.68	84.79	264,413	+1.94(+2.34%)
Oct 20, 2022	84.03	85.14	82.52	82.85	278,886	-0.75(-0.90%)
Oct 19, 2022	83.78	84.77	82.78	83.60	216,956	-1.12(-1.32%)
Oct 18, 2022	85.63	86.87	84.27	84.72	413,387	+0.89(+1.06%)
Oct 17, 2022	83.00	84.39	82.93	83.83	338,500	+2.79(+3.44%)
Oct 14, 2022	84.08	84.30	80.89	81.04	219,536	-2.41(-2.88%)
Oct 13, 2022	77.93	83.89	77.18	83.45	347,942	+3.72(+4.66%)
Oct 12, 2022	80.08	81.14	79.15	79.73	360,337	+0.32(+0.41%)
Oct 11, 2022	79.58	80.97	78.83	79.41	334,007	-0.93(-1.15%)
Oct 10, 2022	81.24	81.57	80.24	80.33	249,006	-0.44(-0.54%)
Oct 07, 2022	83.62	83.62	80.35	80.77	327,345	-3.74(-4.43%)
Oct 06, 2022	84.64	85.42	84.10	84.51	273,768	-0.02(-0.02%)
Oct 05, 2022	84.11	84.90	83.35	84.53	214,461	-1.09(-1.28%)
Oct 04, 2022	83.31	85.85	83.31	85.63	450,092	+3.79(+4.63%)
Oct 03, 2022	79.96	82.36	79.55	81.83	757,506	+2.67(+3.37%)
Sep 30, 2022	80.79	82.13	79.04	79.16	474,254	-1.90(-2.35%)
Sep 29, 2022	82.13	82.62	80.36	81.06	471,997	-2.28(-2.74%)
Sep 28, 2022	81.84	83.75	81.84	83.34	421,119	+0.99(+1.21%)
Sep 27, 2022	82.40	83.80	80.91	82.35	590,217	+0.25(+0.31%)
Sep 26, 2022	83.09	84.98	81.96	82.10	682,052	-1.37(-1.65%)
Sep 23, 2022	84.30	84.49	82.55	83.47	525,841	-2.45(-2.85%)
Sep 22, 2022	87.30	87.34	85.74	85.92	203,156	-1.34(-1.53%)
Sep 21, 2022	89.07	89.99	87.21	87.25	327,750	-0.50(-0.57%)
Sep 20, 2022	88.63	88.78	87.31	87.75	361,805	-1.70(-1.90%)
Sep 19, 2022	86.77	89.48	86.77	89.45	219,866	+1.61(+1.83%)
Sep 16, 2022	88.23	88.25	86.55	87.84	614,035	-1.14(-1.28%)
Sep 15, 2022	89.58	90.60	88.75	88.98	232,666	-0.66(-0.74%)
Sep 14, 2022	89.65	90.25	88.73	89.64	297,470	-0.70(-0.78%)
Sep 13, 2022	93.41	93.41	90.00	90.35	318,871	-5.28(-5.53%)
Sep 12, 2022	94.76	95.71	94.17	95.63	362,164	+1.75(+1.86%)
Sep 09, 2022	94.52	95.45	93.74	93.88	312,935	+0.17(+0.18%)
Sep 08, 2022	93.49	93.83	92.06	93.72	267,069	-0.64(-0.68%)
Sep 07, 2022	91.95	94.64	91.95	94.36	257,452	+1.89(+2.05%)
Sep 06, 2022	91.92	94.59	91.49	92.47	561,697	+1.46(+1.61%)
Sep 02, 2022	93.08	93.88	90.54	91.01	234,358	-0.85(-0.92%)

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.

Synnex Corp (NY: SNX )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Synnex Corp (NY: SNX )

Historical Prices

Sections

Services