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 (%)
Mar 31, 2023 93.60 95.43 93.22 95.36 562,498 +2.27(+2.43%)
Mar 30, 2023 92.36 94.42 91.53 93.09 575,882 +1.06(+1.16%)
Mar 29, 2023 91.70 92.18 91.24 92.03 616,326 +1.15(+1.27%)
Mar 28, 2023 88.68 91.02 88.28 90.88 1,289,561 -0.77(-0.84%)
Mar 27, 2023 91.23 92.10 90.46 91.65 513,693 +1.28(+1.42%)
Mar 24, 2023 89.08 90.46 88.67 90.36 266,229 +0.52(+0.58%)
Mar 23, 2023 90.40 91.80 89.25 89.84 368,736 -0.25(-0.27%)
Mar 22, 2023 91.12 92.27 90.01 90.09 395,636 -1.30(-1.42%)
Mar 21, 2023 91.12 91.96 90.85 91.39 290,164 +1.46(+1.62%)
Mar 20, 2023 89.47 90.45 89.23 89.93 469,857 +1.24(+1.40%)
Mar 17, 2023 90.26 90.64 88.34 88.69 815,275 -1.74(-1.93%)
Mar 16, 2023 87.70 90.57 87.30 90.43 424,296 +1.90(+2.15%)
Mar 15, 2023 88.86 89.42 87.50 88.53 379,765 -2.21(-2.43%)
Mar 14, 2023 90.78 90.98 89.74 90.74 486,518 +1.92(+2.16%)
Mar 13, 2023 88.83 89.96 88.59 88.82 779,167 -1.11(-1.24%)
Mar 10, 2023 92.11 92.24 88.80 89.93 587,170 -2.36(-2.56%)
Mar 09, 2023 93.91 94.50 92.24 92.30 402,785 -1.63(-1.73%)
Mar 08, 2023 94.13 94.52 93.22 93.92 277,069 +0.02(+0.02%)
Mar 07, 2023 94.80 95.11 93.54 93.90 338,979 -0.87(-0.91%)
Mar 06, 2023 95.91 95.91 94.42 94.77 414,216 -0.76(-0.79%)
Mar 03, 2023 95.67 96.00 95.09 95.53 331,349 +0.33(+0.34%)
Mar 02, 2023 94.58 95.31 94.14 95.20 335,481 -0.21(-0.22%)
Mar 01, 2023 95.48 96.10 94.90 95.41 293,923 +0.32(+0.33%)
Feb 28, 2023 95.07 95.64 94.71 95.09 384,443 -0.08(-0.08%)
Feb 27, 2023 95.94 96.38 95.06 95.17 255,818 +0.07(+0.07%)
Feb 24, 2023 94.72 95.61 94.66 95.10 271,554 -1.32(-1.37%)
Feb 23, 2023 96.97 97.19 95.06 96.42 313,159 +0.53(+0.55%)
Feb 22, 2023 96.21 96.73 95.42 95.89 294,795 -0.46(-0.48%)
Feb 21, 2023 98.69 98.89 96.21 96.36 353,533 -3.28(-3.29%)
Feb 17, 2023 100.08 100.69 99.32 99.64 321,137 -1.10(-1.09%)
Feb 16, 2023 99.44 101.11 99.44 100.74 345,838 -0.05(-0.05%)
Feb 15, 2023 100.20 101.03 99.97 100.79 393,925 -0.66(-0.65%)
Feb 14, 2023 101.47 101.96 100.34 101.45 609,484 -0.34(-0.33%)
Feb 13, 2023 100.20 102.21 99.58 101.78 1,234,820 +1.41(+1.40%)
Feb 10, 2023 100.09 100.76 99.58 100.38 243,282 +0.07(+0.07%)
Feb 09, 2023 101.80 101.80 99.89 100.31 269,577 -0.34(-0.34%)
Feb 08, 2023 101.06 101.88 100.17 100.65 264,123 -1.38(-1.35%)
Feb 07, 2023 101.56 102.21 99.85 102.03 334,728 -0.17(-0.16%)
Feb 06, 2023 102.62 103.49 101.95 102.20 632,579 -1.20(-1.16%)
Feb 03, 2023 103.15 104.79 102.39 103.40 454,854 -0.08(-0.08%)
Feb 02, 2023 103.78 104.55 102.76 103.48 520,179 +0.86(+0.84%)
Feb 01, 2023 100.34 102.84 100.34 102.62 476,623 +1.98(+1.97%)
Jan 31, 2023 99.34 100.64 98.66 100.64 547,064 +1.69(+1.71%)
Jan 30, 2023 99.32 100.77 98.82 98.95 967,205 -1.01(-1.01%)
Jan 27, 2023 100.86 101.67 99.64 99.95 884,772 -1.05(-1.04%)
Jan 26, 2023 99.15 101.11 98.31 101.00 3,386,075 -5.28(-4.97%)
Jan 25, 2023 105.79 106.68 105.05 106.29 250,248 -1.12(-1.05%)
Jan 24, 2023 108.39 108.95 107.23 107.41 139,326 -1.35(-1.24%)
Jan 23, 2023 107.51 109.30 107.51 108.76 300,787 +1.32(+1.23%)
Jan 20, 2023 105.85 107.45 105.06 107.44 284,857 +2.06(+1.95%)
Jan 19, 2023 104.96 106.24 104.49 105.38 304,500 -0.57(-0.54%)
Jan 18, 2023 108.15 109.56 105.82 105.95 248,015 -2.09(-1.94%)
Jan 17, 2023 108.91 109.29 107.61 108.04 308,076 -1.31(-1.19%)
Jan 13, 2023 106.39 109.41 106.39 109.35 408,877 +1.89(+1.75%)
Jan 12, 2023 108.30 108.90 106.88 107.46 481,866 -0.90(-0.83%)
Jan 11, 2023 103.09 109.29 102.89 108.37 580,322 +5.31(+5.16%)
Jan 10, 2023 104.73 104.73 100.18 103.05 970,518 +4.65(+4.73%)
Jan 09, 2023 97.94 99.96 97.89 98.40 226,500 +0.91(+0.94%)
Jan 06, 2023 95.28 97.50 95.28 97.49 180,794 +3.54(+3.76%)
Jan 05, 2023 93.36 94.39 92.08 93.95 306,836 -0.36(-0.39%)
Jan 04, 2023 96.17 96.46 93.76 94.31 290,419 -0.56(-0.59%)
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.