Skip to main content

Synnex Corp (NY: SNX )

112.50 -0.13 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 113.43 114.11 112.38 112.50 931,811 -0.53(-0.47%)
Jul 11, 2024 111.78 113.98 111.42 113.03 933,984 +2.68(+2.43%)
Jul 10, 2024 111.29 111.44 110.26 110.35 693,033 -0.44(-0.40%)
Jul 09, 2024 111.95 112.48 110.78 110.79 1,056,914 -1.21(-1.08%)
Jul 08, 2024 111.03 112.19 110.61 112.00 1,290,868 +2.31(+2.11%)
Jul 05, 2024 112.74 112.83 109.19 109.69 1,800,656 -3.79(-3.34%)
Jul 03, 2024 112.94 113.71 112.16 113.48 361,992 +1.08(+0.96%)
Jul 02, 2024 113.84 114.65 112.31 112.40 691,777 -1.59(-1.39%)
Jul 01, 2024 115.41 116.02 113.74 113.99 920,497 -1.41(-1.22%)
Jun 28, 2024 116.47 117.30 114.88 115.40 1,340,065 -0.14(-0.12%)
Jun 27, 2024 116.35 117.15 115.20 115.54 1,167,741 -0.58(-0.50%)
Jun 26, 2024 117.00 117.92 115.36 116.12 1,365,269 -0.84(-0.72%)
Jun 25, 2024 120.45 123.61 116.63 116.96 3,004,793 -12.38(-9.57%)
Jun 24, 2024 129.62 131.48 129.08 129.34 1,112,815 -0.63(-0.48%)
Jun 21, 2024 131.28 131.63 128.49 129.97 2,217,817 -1.13(-0.86%)
Jun 20, 2024 132.85 133.03 131.02 131.10 639,518 -1.75(-1.32%)
Jun 18, 2024 131.51 133.85 131.51 132.85 986,574 +1.54(+1.17%)
Jun 17, 2024 129.96 131.93 129.83 131.31 639,289 +1.36(+1.05%)
Jun 14, 2024 128.86 130.12 127.85 129.95 412,280 +0.02(+0.02%)
Jun 13, 2024 129.60 130.14 128.99 129.93 673,782 +0.09(+0.07%)
Jun 12, 2024 130.99 130.99 129.50 129.84 655,006 +0.34(+0.26%)
Jun 11, 2024 130.16 130.16 128.59 129.50 528,968 -1.11(-0.85%)
Jun 10, 2024 127.72 131.21 127.50 130.61 578,606 +1.77(+1.37%)
Jun 07, 2024 129.29 129.74 128.53 128.84 423,659 -0.98(-0.75%)
Jun 06, 2024 130.37 131.24 129.79 129.82 516,914 -0.75(-0.57%)
Jun 05, 2024 128.25 130.81 127.51 130.57 706,970 +2.70(+2.11%)
Jun 04, 2024 129.05 130.12 127.17 127.87 929,569 -1.77(-1.37%)
Jun 03, 2024 132.06 132.06 129.11 129.64 757,351 -1.20(-0.92%)
May 31, 2024 130.08 130.97 128.68 130.84 757,476 +0.76(+0.58%)
May 30, 2024 129.00 130.47 128.75 130.08 550,806 +1.20(+0.93%)
May 29, 2024 128.63 129.90 128.20 128.88 540,812 -0.98(-0.75%)
May 28, 2024 130.74 131.09 129.35 129.86 584,549 -0.39(-0.30%)
May 24, 2024 129.51 130.69 129.00 130.25 471,453 +1.65(+1.28%)
May 23, 2024 130.00 130.00 128.13 128.60 500,789 -0.70(-0.54%)
May 22, 2024 128.14 129.48 127.70 129.30 775,685 +1.40(+1.09%)
May 21, 2024 127.19 128.07 126.58 127.90 780,395 +0.46(+0.36%)
May 20, 2024 126.33 128.27 126.33 127.44 810,528 +1.13(+0.89%)
May 17, 2024 125.95 126.41 125.00 126.31 702,205 +0.46(+0.37%)
May 16, 2024 124.34 126.47 124.30 125.85 801,327 +1.50(+1.21%)
May 15, 2024 123.85 124.82 123.56 124.35 599,556 +1.02(+0.83%)
May 14, 2024 122.72 123.38 121.93 123.33 688,288 +1.34(+1.10%)
May 13, 2024 122.00 122.43 121.73 121.99 471,221 +0.46(+0.38%)
May 10, 2024 122.11 122.23 121.02 121.53 400,216 -0.10(-0.08%)
May 09, 2024 121.20 121.63 120.47 121.63 578,121 +0.65(+0.54%)
May 08, 2024 119.78 121.11 119.55 120.98 562,707 +0.81(+0.67%)
May 07, 2024 120.20 121.17 119.85 120.17 836,035 +0.53(+0.44%)
May 06, 2024 118.91 119.67 117.85 119.64 542,733 +2.03(+1.73%)
May 03, 2024 117.55 118.17 115.96 117.61 468,166 +1.19(+1.02%)
May 02, 2024 116.06 116.52 114.36 116.42 1,035,862 +1.22(+1.06%)
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.