Skip to main content

Synnex Corp (NY: SNX )

112.56 -3.44 (-2.97%)
Streaming Delayed Price Updated: 9:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 87.52 87.92 85.89 86.85 406,195 -0.53(-0.61%)
May 05, 2023 87.00 87.78 86.51 87.38 291,597 +1.41(+1.64%)
May 04, 2023 86.51 87.90 85.93 85.97 377,774 -1.31(-1.50%)
May 03, 2023 87.66 88.69 87.08 87.28 352,746 +0.24(+0.27%)
May 02, 2023 87.90 88.34 85.50 87.04 335,376 -1.54(-1.74%)
May 01, 2023 88.97 89.74 88.25 88.58 319,227 +0.52(+0.60%)
Apr 28, 2023 87.28 88.09 86.89 88.06 396,294 +1.04(+1.19%)
Apr 27, 2023 86.19 87.39 85.42 87.02 287,890 +1.06(+1.23%)
Apr 26, 2023 85.97 86.97 85.71 85.96 371,418 -0.12(-0.14%)
Apr 25, 2023 87.01 87.18 85.94 86.08 393,391 -1.61(-1.84%)
Apr 24, 2023 88.15 88.56 87.20 87.69 410,552 -0.47(-0.54%)
Apr 21, 2023 89.51 89.52 87.64 88.17 429,789 -1.64(-1.83%)
Apr 20, 2023 89.53 90.56 89.17 89.81 507,864 -0.55(-0.61%)
Apr 19, 2023 93.50 93.50 90.02 90.36 910,612 -4.62(-4.86%)
Apr 18, 2023 94.82 95.62 93.87 94.98 377,638 +0.49(+0.52%)
Apr 17, 2023 93.08 94.75 92.64 94.48 494,607 +1.15(+1.23%)
Apr 14, 2023 92.69 94.02 92.20 93.34 417,389 +0.58(+0.63%)
Apr 13, 2023 91.81 92.98 91.36 92.75 318,150 +1.28(+1.39%)
Apr 12, 2023 93.22 93.42 91.33 91.48 344,389 -0.79(-0.85%)
Apr 11, 2023 92.94 93.96 92.18 92.27 417,210 -0.45(-0.49%)
Apr 10, 2023 91.39 92.73 91.13 92.72 327,444 +1.07(+1.17%)
Apr 06, 2023 91.65 91.67 90.67 91.65 329,227 -0.32(-0.34%)
Apr 05, 2023 91.81 92.47 91.09 91.96 406,799 -0.32(-0.34%)
Apr 04, 2023 95.16 95.16 91.99 92.28 596,257 -2.52(-2.66%)
Apr 03, 2023 94.88 95.86 94.04 94.80 537,835 -0.56(-0.59%)
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%)
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.