Skip to main content

Synnex Corp (NY: SNX )

113.10 -2.90 (-2.50%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 90.25 91.51 90.16 91.33 297,521 +0.99(+1.09%)
Oct 30, 2023 89.96 91.02 89.77 90.34 472,319 +0.55(+0.61%)
Oct 27, 2023 90.49 91.00 89.39 89.79 1,381,077 -0.60(-0.66%)
Oct 26, 2023 90.15 91.57 89.96 90.39 439,432 +0.50(+0.55%)
Oct 25, 2023 90.34 91.30 89.79 89.89 415,127 -1.00(-1.10%)
Oct 24, 2023 90.21 91.29 90.07 90.89 486,607 +0.91(+1.01%)
Oct 23, 2023 90.43 90.65 89.67 89.98 631,847 -0.92(-1.01%)
Oct 20, 2023 91.26 91.31 90.27 90.90 698,272 -0.38(-0.41%)
Oct 19, 2023 92.32 93.08 90.96 91.28 489,015 -1.14(-1.23%)
Oct 18, 2023 94.56 94.56 92.23 92.41 623,935 -3.10(-3.24%)
Oct 17, 2023 94.56 95.93 94.56 95.51 795,420 +0.24(+0.25%)
Oct 16, 2023 95.14 95.59 94.64 95.27 608,824 +0.85(+0.90%)
Oct 13, 2023 94.88 95.36 93.97 94.42 954,144 +0.15(+0.16%)
Oct 12, 2023 96.54 98.07 93.62 94.27 2,201,946 -1.13(-1.18%)
Oct 11, 2023 95.88 96.32 95.08 95.40 3,458,732 -3.39(-3.44%)
Oct 10, 2023 98.26 99.02 98.14 98.80 304,823 +0.84(+0.86%)
Oct 09, 2023 96.35 98.06 96.20 97.95 238,287 +1.04(+1.08%)
Oct 06, 2023 95.68 97.72 95.53 96.91 278,206 +0.70(+0.73%)
Oct 05, 2023 96.68 96.92 95.29 96.20 379,096 -0.75(-0.78%)
Oct 04, 2023 96.31 97.43 95.75 96.96 333,156 +0.71(+0.74%)
Oct 03, 2023 97.62 98.29 95.64 96.24 406,456 -1.91(-1.94%)
Oct 02, 2023 99.15 99.86 98.00 98.15 455,331 -0.96(-0.97%)
Sep 29, 2023 101.14 101.17 98.83 99.11 423,917 -1.61(-1.60%)
Sep 28, 2023 99.25 101.24 99.18 100.72 735,502 +2.02(+2.05%)
Sep 27, 2023 96.38 98.80 96.36 98.70 675,968 +2.86(+2.98%)
Sep 26, 2023 97.16 97.99 94.81 95.84 1,157,476 -5.30(-5.24%)
Sep 25, 2023 100.86 101.91 101.02 101.14 579,834 -0.15(-0.15%)
Sep 22, 2023 100.74 102.12 100.74 101.29 341,225 +0.64(+0.63%)
Sep 21, 2023 101.28 101.68 100.64 100.65 332,905 -1.24(-1.22%)
Sep 20, 2023 101.39 102.83 101.24 101.89 452,350 +0.75(+0.75%)
Sep 19, 2023 101.12 101.91 100.69 101.14 451,643 +1.12(+1.12%)
Sep 18, 2023 100.09 100.65 99.25 100.02 368,135 -0.13(-0.13%)
Sep 15, 2023 99.62 101.04 99.47 100.14 2,134,465 -0.13(-0.13%)
Sep 14, 2023 100.19 100.90 99.78 100.27 383,251 +0.95(+0.96%)
Sep 13, 2023 99.02 99.48 98.65 99.32 358,633 +0.35(+0.35%)
Sep 12, 2023 98.38 99.62 98.23 98.97 319,486 +0.55(+0.55%)
Sep 11, 2023 99.07 99.38 98.37 98.43 324,555 +0.15(+0.15%)
Sep 08, 2023 98.48 99.60 98.12 98.28 252,499 +0.02(+0.02%)
Sep 07, 2023 98.92 99.58 97.75 98.26 456,979 -1.54(-1.54%)
Sep 06, 2023 99.30 100.11 99.09 99.80 286,670 +0.35(+0.35%)
Sep 05, 2023 101.66 102.08 99.45 99.45 485,272 -2.69(-2.63%)
Sep 01, 2023 101.73 103.04 101.65 102.14 383,706 +1.15(+1.14%)
Aug 31, 2023 100.95 101.91 100.87 100.99 441,517 +0.15(+0.15%)
Aug 30, 2023 101.16 102.04 100.76 100.84 222,655 -0.23(-0.23%)
Aug 29, 2023 100.00 101.25 99.51 101.07 211,141 +1.03(+1.03%)
Aug 28, 2023 99.05 100.77 99.05 100.04 262,035 +1.32(+1.34%)
Aug 25, 2023 98.54 99.46 97.45 98.72 219,616 +0.32(+0.32%)
Aug 24, 2023 98.29 99.02 97.96 98.40 263,293 +0.11(+0.11%)
Aug 23, 2023 97.17 98.55 97.08 98.29 266,563 +1.27(+1.31%)
Aug 22, 2023 97.49 97.71 97.49 97.02 240,106 +0.09(+0.09%)
Aug 21, 2023 97.35 98.33 96.76 96.93 255,684 -0.19(-0.19%)
Aug 18, 2023 96.47 97.55 96.45 97.12 210,710 +0.14(+0.14%)
Aug 17, 2023 97.26 97.92 96.85 96.98 304,301 +0.37(+0.38%)
Aug 16, 2023 96.84 97.78 96.36 96.61 229,278 -0.59(-0.60%)
Aug 15, 2023 97.36 97.72 96.92 97.20 181,371 -1.06(-1.08%)
Aug 14, 2023 98.12 99.03 98.07 98.26 369,180 -0.09(-0.09%)
Aug 11, 2023 97.87 98.48 97.76 98.35 230,301 +0.30(+0.30%)
Aug 10, 2023 99.25 100.32 97.97 98.05 201,078 -0.57(-0.57%)
Aug 09, 2023 98.48 99.23 98.07 98.62 354,362 -0.11(-0.11%)
Aug 08, 2023 97.37 99.00 96.96 98.73 263,078 +0.56(+0.57%)
Aug 07, 2023 98.75 99.68 98.08 98.17 256,979 -0.48(-0.48%)
Aug 04, 2023 97.84 99.82 97.27 98.65 371,115 +0.63(+0.64%)
Aug 03, 2023 97.83 98.63 96.09 98.02 416,964 -0.68(-0.69%)
Aug 02, 2023 97.09 99.01 96.92 98.71 446,620 +0.86(+0.88%)
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.