Canada markets open in 4 hours 12 minutes

SYNNEX Corporation (SNX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
125.01-2.65 (-2.08%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun. 16, 2021127.08127.21123.81125.01125.01189,000
Jun. 15, 2021129.46129.46126.53127.66127.66161,000
Jun. 14, 2021129.49130.55128.11128.59128.59362,400
Jun. 11, 2021127.29129.50127.29129.48129.48249,000
Jun. 10, 2021126.97127.49125.75126.97126.97161,900
Jun. 09, 2021129.51129.55126.30126.46126.46216,100
Jun. 08, 2021126.43129.69126.22129.50129.50242,200
Jun. 07, 2021127.85128.50126.49127.00127.00115,700
Jun. 04, 2021126.65128.23126.52127.81127.81158,600
Jun. 03, 2021125.44127.60125.17126.81126.81179,800
Jun. 02, 2021127.13127.71126.05126.49126.49199,400
Jun. 01, 2021127.96128.12126.12126.85126.85187,600
May 28, 2021128.10128.26124.65126.60126.60156,000
May 27, 2021127.77129.64127.32127.87127.87340,000
May 26, 2021125.43126.98124.52126.59126.59240,900
May 25, 2021127.47127.87125.15125.38125.38151,300
May 24, 2021126.18128.00125.56126.71126.71230,100
May 21, 2021122.60125.09122.41122.81122.81181,000
May 20, 2021122.73123.06119.91122.28122.28270,300
May 19, 2021118.08122.58117.61121.84121.84244,000
May 18, 2021121.82122.57120.06120.35120.35205,700
May 17, 2021119.98122.22119.37121.72121.72303,400
May 14, 2021119.20121.15118.01120.97120.97205,700
May 13, 2021115.89119.29115.50118.50118.50324,800
May 12, 2021117.50118.66114.00115.06115.06427,200
May 11, 2021118.07120.33116.24119.14119.14332,800
May 10, 2021123.67123.87120.22120.40120.40206,700
May 07, 2021121.68124.20121.11123.50123.50244,900
May 06, 2021123.40123.99119.99120.88120.88351,500
May 05, 2021122.69124.56122.69123.79123.79382,900
May 04, 2021121.51122.08119.93121.96121.96158,500
May 03, 2021122.41123.64121.43122.88122.88180,600
Apr. 30, 2021123.79124.05121.02121.20121.20287,600
Apr. 29, 2021124.94125.30123.54124.95124.95423,700
Apr. 28, 2021124.53124.64123.24123.89123.89154,000
Apr. 27, 2021125.75125.85124.52125.26125.26160,800
Apr. 26, 2021124.57126.21124.56125.71125.71262,100
Apr. 23, 2021123.10125.21122.91124.20124.20234,600
Apr. 22, 2021123.84124.76122.56122.86122.86382,600
Apr. 21, 2021123.96124.60122.59123.60123.60360,700
Apr. 20, 2021125.98126.42122.75123.77123.77315,000
Apr. 19, 2021123.58126.55122.13125.98125.98569,900
Apr. 16, 2021122.00124.18121.73123.96123.96489,200
Apr. 15, 2021121.90121.90119.75121.26121.26228,100
Apr. 15, 20210.2 Dividend
Apr. 14, 2021119.16122.02119.16121.12120.92132,900
Apr. 13, 2021120.22120.95118.30119.30119.10175,500
Apr. 12, 2021119.45120.15117.46119.96119.76188,100
Apr. 09, 2021120.17120.58118.92119.99119.79354,800
Apr. 08, 2021121.16121.16117.67120.15119.95480,700
Apr. 07, 2021120.46121.32119.70120.49120.29297,700
Apr. 06, 2021119.89121.50119.48120.66120.46529,400
Apr. 05, 2021117.76120.61116.91120.16119.96248,800
Apr. 01, 2021115.67117.08114.64116.98116.79291,600
Mar. 31, 2021116.29116.81114.13114.84114.65310,700
Mar. 30, 2021112.41115.78112.05115.48115.29269,900
Mar. 29, 2021117.19117.99112.14113.04112.85353,300
Mar. 26, 2021112.48116.70112.35116.70116.51417,900
Mar. 25, 2021108.47111.69108.17111.61111.43479,500
Mar. 24, 2021109.82111.75109.35109.43109.25481,200
Mar. 23, 2021110.31111.94107.97108.93108.751,070,100
Mar. 22, 2021109.33112.00106.92109.86109.681,440,300
Mar. 19, 2021103.18105.00101.15103.20103.03831,600
Mar. 18, 2021103.50108.10102.07103.56103.39524,400
Mar. 17, 2021105.09105.86103.70104.25104.08385,500
Mar. 16, 2021105.30106.00104.21105.64105.47293,900
Mar. 15, 2021102.71105.13102.26104.95104.78199,100
Mar. 12, 2021100.10102.8499.78102.67102.50304,400
Mar. 11, 202198.20100.8296.72100.42100.25305,800
Mar. 10, 202197.5298.2996.0896.8896.72185,300
Mar. 09, 202196.1897.9395.0896.8096.64257,200
Mar. 08, 202192.9495.7092.9294.2494.08297,100
Mar. 05, 202190.8292.8787.9492.5392.38200,700
Mar. 04, 202190.9992.5588.0889.8089.65229,400
Mar. 03, 202191.4593.5690.9891.5391.38264,100
Mar. 02, 202194.0294.2791.9292.1191.96328,100
Mar. 01, 202191.1795.0490.8294.5094.34224,500
Feb. 26, 202188.1290.4987.5789.1689.01310,300
Feb. 25, 202190.6292.0087.8588.1588.00274,400
Feb. 24, 202187.5591.1287.0490.8390.68199,300
Feb. 23, 202186.6287.4684.2287.0086.86324,400
Feb. 22, 202187.3389.0886.7988.2188.06175,900
Feb. 19, 202186.9788.8486.6488.4188.26169,500
Feb. 18, 202188.0488.8486.1486.1586.01332,100
Feb. 17, 202188.5989.3787.5288.5388.38164,000
Feb. 16, 202190.9990.9988.8189.1488.99219,900
Feb. 12, 202189.0190.1988.6290.0089.85240,800
Feb. 11, 202189.1289.9188.3389.5589.40280,300
Feb. 10, 202190.2791.5288.0488.8488.69260,300
Feb. 09, 202188.2489.7087.8089.4089.25281,300
Feb. 08, 202187.9388.7787.0288.7388.58233,100
Feb. 05, 202188.4588.5087.0487.6387.49283,900
Feb. 04, 202185.7687.8385.4587.8087.66251,600
Feb. 03, 202185.0185.7683.8085.7185.57339,100
Feb. 02, 202186.4286.4284.1785.0484.90306,100
Feb. 01, 202182.8685.2182.5085.1384.99331,600
Jan. 29, 202184.6084.9280.3681.6281.49436,700
Jan. 28, 202186.1387.1484.3884.5884.44396,300
Jan. 27, 202185.1987.1483.9286.0085.86561,000
Jan. 26, 202189.9789.9786.8586.9486.80275,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...