Synnex Corp (NY: SNX )

102.32 -0.79 (-0.77%)
Official Closing Price Updated: 7:00 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 102.94 103.30 102.23 102.32 347,808 -0.79(-0.77%)
Feb 23, 2024 101.74 103.46 101.74 103.11 507,502 +1.14(+1.12%)
Feb 22, 2024 101.88 102.18 101.24 101.97 392,127 +0.63(+0.62%)
Feb 21, 2024 100.81 101.35 100.04 101.34 528,455 +0.11(+0.11%)
Feb 20, 2024 99.96 101.84 99.95 101.23 615,042 +0.24(+0.24%)
Feb 16, 2024 101.41 101.73 100.57 100.99 488,745 -0.65(-0.64%)
Feb 15, 2024 101.17 102.07 101.17 101.64 412,127 +0.85(+0.84%)
Feb 14, 2024 100.39 100.87 99.31 100.79 513,034 +1.65(+1.66%)
Feb 13, 2024 99.94 100.56 98.70 99.14 607,436 -2.76(-2.71%)
Feb 12, 2024 101.44 102.66 101.33 101.90 581,872 +0.76(+0.75%)
Feb 09, 2024 100.73 101.70 100.17 101.14 431,222 +0.33(+0.33%)
Feb 08, 2024 99.47 100.82 99.00 100.81 521,901 +1.56(+1.57%)
Feb 07, 2024 100.00 100.81 99.08 99.25 388,344 -0.55(-0.55%)
Feb 06, 2024 99.84 100.63 99.37 99.80 998,592 -0.32(-0.32%)
Feb 05, 2024 100.85 101.05 99.65 100.12 684,747 -1.59(-1.56%)
Feb 02, 2024 100.34 102.57 100.03 101.71 994,443 +0.73(+0.72%)
Feb 01, 2024 100.21 101.00 99.18 100.98 1,232,731 +1.00(+1.00%)
Jan 31, 2024 101.14 101.52 99.73 99.98 1,241,690 -1.70(-1.67%)
Jan 30, 2024 102.14 102.14 100.21 101.68 2,933,678 +0.14(+0.14%)
Jan 29, 2024 101.49 101.96 101.10 101.54 4,969,676 -3.74(-3.55%)
Jan 26, 2024 106.34 106.55 105.11 105.28 290,167 -0.67(-0.63%)
Jan 25, 2024 106.84 107.00 105.40 105.95 414,148 +0.05(+0.05%)
Jan 24, 2024 107.00 107.29 105.55 105.90 460,189 -0.29(-0.27%)
Jan 23, 2024 107.00 107.00 105.53 106.19 574,474 +0.24(+0.23%)
Jan 22, 2024 105.00 106.32 104.39 105.95 496,927 +1.37(+1.31%)
Jan 19, 2024 104.42 104.80 103.60 104.58 485,349 +0.43(+0.41%)
Jan 18, 2024 103.81 104.24 103.23 104.15 473,527 +0.85(+0.82%)
Jan 17, 2024 102.60 103.85 102.23 103.30 540,460 +0.03(+0.03%)
Jan 16, 2024 102.83 104.04 102.32 103.27 1,209,762 -0.06(-0.06%)
Jan 12, 2024 104.59 104.61 102.11 103.33 1,213,077 -0.61(-0.58%)
Jan 11, 2024 104.74 104.87 103.22 103.94 472,061 -1.13(-1.08%)
Jan 10, 2024 104.79 105.55 103.05 105.07 563,469 +0.28(+0.27%)
Jan 09, 2024 101.07 105.83 99.58 104.79 925,140 +0.26(+0.25%)
Jan 08, 2024 103.07 105.02 102.21 104.53 853,099 +0.34(+0.32%)
Jan 05, 2024 104.72 105.66 104.09 104.20 486,937 -0.82(-0.78%)
Jan 04, 2024 104.85 105.28 104.18 105.01 305,278 -0.01(-0.01%)
Jan 03, 2024 105.06 105.59 104.31 105.02 338,141 -0.70(-0.66%)
Jan 02, 2024 106.41 106.88 105.30 105.72 322,353 -1.47(-1.38%)
Dec 29, 2023 107.89 108.40 106.96 107.19 231,671 -1.12(-1.03%)
Dec 28, 2023 107.90 108.35 107.52 108.31 177,542 +0.30(+0.28%)
Dec 27, 2023 108.46 108.49 107.56 108.01 179,671 -0.11(-0.10%)
Dec 26, 2023 107.61 108.50 107.00 108.12 215,336 +0.96(+0.89%)
Dec 22, 2023 107.09 108.07 106.17 107.17 278,955 +0.54(+0.50%)
Dec 21, 2023 106.62 106.81 105.72 106.63 279,128 +0.73(+0.69%)
Dec 20, 2023 107.02 107.85 105.76 105.90 417,307 -0.96(-0.89%)
Dec 19, 2023 106.23 107.19 105.60 106.86 371,029 +1.12(+1.06%)
Dec 18, 2023 106.09 106.10 105.04 105.73 442,152 -0.48(-0.45%)
Dec 15, 2023 106.39 106.78 105.11 106.21 2,785,141 -0.09(-0.08%)
Dec 14, 2023 104.19 107.83 103.97 106.30 942,346 +3.30(+3.20%)
Dec 13, 2023 100.82 103.49 100.71 103.00 511,539 +2.12(+2.10%)
Dec 12, 2023 100.34 101.54 99.90 100.88 442,058 +0.22(+0.22%)
Dec 11, 2023 100.09 101.20 100.09 100.66 363,106 +0.48(+0.48%)
Dec 08, 2023 98.42 100.21 98.13 100.18 387,598 +1.72(+1.75%)
Dec 07, 2023 97.26 98.49 97.13 98.46 449,990 +1.69(+1.75%)
Dec 06, 2023 97.80 98.58 96.76 96.77 690,980 -0.31(-0.32%)
Dec 05, 2023 97.27 98.18 96.56 97.07 562,721 -1.19(-1.21%)
Dec 04, 2023 98.05 98.90 97.56 98.26 502,905 -0.08(-0.08%)
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.