Canada markets closed

SYNNEX Corporation (SNX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
87.52+1.81 (+2.11%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 15, 202185.3887.9285.1187.5287.52439,400
Jan. 14, 202186.0786.9484.2985.7185.71388,000
Jan. 13, 202187.3587.7182.5685.6885.68665,500
Jan. 12, 202188.9591.4085.5088.2388.23841,600
Jan. 11, 202186.5187.9585.5287.6987.69589,800
Jan. 08, 202187.9288.8985.6586.9086.90369,200
Jan. 07, 202188.4489.8787.2487.9087.90459,200
Jan. 06, 202183.0888.9983.0887.9287.92831,300
Jan. 05, 202180.9884.0780.7182.8382.83554,700
Jan. 04, 202182.2382.7379.0580.4080.40339,500
Dec. 31, 202081.6582.0580.7181.4481.44243,200
Dec. 30, 202081.3282.2881.1081.5581.55237,400
Dec. 29, 202083.1383.2580.4581.0581.05211,100
Dec. 28, 202083.4684.3982.5082.8382.83197,200
Dec. 24, 202082.6582.9181.8682.6982.69100,300
Dec. 23, 202081.6582.5380.9982.0482.04196,300
Dec. 22, 202080.8181.9379.8581.1381.13390,600
Dec. 21, 202080.9481.4779.4580.4080.40444,300
Dec. 18, 202084.1685.3881.9382.1882.18569,900
Dec. 17, 202083.5184.6582.5483.7683.76436,800
Dec. 16, 202081.7583.0781.1182.9382.93488,700
Dec. 15, 202080.2481.3578.5581.3281.32594,700
Dec. 14, 202081.3081.7778.8979.0779.07443,600
Dec. 11, 202079.6580.7079.1080.6180.61399,700
Dec. 10, 202077.3480.5377.1780.3680.36345,400
Dec. 09, 202078.6279.8977.1677.9177.91529,600
Dec. 08, 202078.9480.3177.7878.4578.45806,700
Dec. 07, 202080.8882.4079.7681.5081.50521,300
Dec. 04, 202079.1982.0279.0180.9480.94965,000
Dec. 03, 202077.1280.2576.8079.1879.181,331,300
Dec. 02, 202076.5477.7475.7676.7576.751,052,400
Dec. 01, 202082.0183.4075.5076.0276.022,434,400
Dec. 01, 20202454:1000 Stock Split
Nov. 30, 202066.2266.4564.6065.3365.33831,170
Nov. 27, 202065.6866.4965.4766.3566.35305,278
Nov. 25, 202066.8466.8465.0465.9165.91595,586
Nov. 24, 202064.2467.1363.7566.8466.84945,526
Nov. 23, 202062.7664.1062.6563.8663.86540,371
Nov. 20, 202061.6162.7561.0762.2262.22639,267
Nov. 19, 202062.3862.7160.9061.6261.62696,200
Nov. 18, 202064.6564.6562.2562.2562.25693,500
Nov. 17, 202064.1364.9062.9964.1464.14893,992
Nov. 16, 202062.1064.1962.0764.1964.19901,109
Nov. 13, 202060.1261.7060.1261.6761.67557,058
Nov. 12, 202061.5361.5959.2959.8059.80548,469
Nov. 11, 202060.7261.5459.8561.3761.37740,126
Nov. 10, 202060.6761.2459.6260.7760.77579,635
Nov. 09, 202063.1663.9860.7460.8160.81667,733
Nov. 06, 202059.7461.1159.5660.1060.10392,885
Nov. 05, 202058.6960.1158.3359.5659.56578,653
Nov. 04, 202057.2958.4356.7657.7757.77371,045
Nov. 03, 202056.7157.8856.5157.6257.62831,170
Nov. 02, 202054.2056.0654.2055.9055.90911,906
Oct. 30, 202053.6654.0452.5753.6453.64714,114
Oct. 29, 202054.0954.6953.1753.8753.87662,580
Oct. 28, 202054.7054.9853.6954.1654.16671,660
Oct. 27, 202057.7858.6555.9555.9955.99884,667
Oct. 26, 202058.2558.6356.7857.5857.58365,401
Oct. 23, 202059.8759.8758.5059.2459.24639,512
Oct. 22, 202058.6859.4958.2959.2859.28526,874
Oct. 21, 202060.0060.2158.1158.2158.21592,886
Oct. 20, 202061.3061.3059.9359.9959.99497,426
Oct. 19, 202060.7961.7660.4460.6860.68698,163
Oct. 16, 202060.7561.2560.5760.6460.64680,494
Oct. 15, 202058.2960.5558.0560.3560.35788,225
Oct. 14, 202060.0660.5659.0959.1459.14620,862
Oct. 13, 202060.7361.5259.6359.7759.77704,543
Oct. 12, 202061.6961.7360.7561.3261.32549,941
Oct. 09, 202062.5862.7561.0161.2361.23752,151
Oct. 08, 202063.5463.7261.9662.1962.19791,906
Oct. 07, 202062.7563.4862.6063.0863.081,049,085
Oct. 06, 202061.7262.9560.7761.9161.91842,458
Oct. 05, 202060.7761.5460.4361.3761.371,285,160
Oct. 02, 202057.6160.6157.4260.1660.161,758,291
Oct. 01, 202057.7259.0756.6558.7958.791,399,271
Sep. 30, 202057.6958.6856.4957.0757.073,334,250
Sep. 29, 202054.1454.7953.6153.9453.942,305,288
Sep. 28, 202052.8053.8552.7053.5953.591,094,729
Sep. 25, 202050.5152.6350.4152.1652.161,142,092
Sep. 24, 202051.3851.6650.7950.8550.85840,250
Sep. 23, 202053.8554.5451.3351.7051.701,296,448
Sep. 22, 202052.9754.1252.7553.9253.92924,667
Sep. 21, 202052.7952.8850.9952.7252.721,225,528
Sep. 18, 202054.0955.0454.0954.1554.151,697,432
Sep. 17, 202053.1354.3552.8454.0654.061,541,603
Sep. 16, 202054.1454.4653.6553.8353.83798,777
Sep. 15, 202052.7453.8352.7453.5953.59768,593
Sep. 14, 202051.1852.6451.1252.3452.34644,666
Sep. 11, 202050.5950.9050.0650.5850.58530,800
Sep. 10, 202051.2251.9450.4950.5150.51604,420
Sep. 09, 202050.5451.5550.5451.0251.02737,672
Sep. 08, 202049.9450.8149.9450.0450.041,019,392
Sep. 04, 202052.4652.5650.0351.0151.011,037,797
Sep. 03, 202053.9454.0351.7452.2452.24864,299
Sep. 02, 202052.4854.4252.2554.3154.31607,610
Sep. 01, 202051.7752.3151.6752.1152.11811,047
Aug. 31, 202052.1852.2651.6551.8151.81544,052
Aug. 28, 202051.5652.4051.5652.1852.18473,131
Aug. 27, 202052.3352.3351.2351.4351.43653,746
Aug. 26, 202052.5152.5151.7351.9451.94446,873
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...