WALL STREET EXTENDS VACCINE RALLY, DOW HITS 30,000

Tesla hit a new record high, and now has a market capitalization north of $500 billion

SYNNEX Corporation (SNX)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

164.02+7.30 (+4.66%)

At close: 4:00PM EST

164.02 0.00 (0.00%)
After hours: 7:24PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov. 24, 2020	157.65	164.74	156.45	164.02	164.02	371,966
Nov. 23, 2020	154.02	157.31	153.75	156.72	156.72	220,200
Nov. 20, 2020	151.18	154.00	149.86	152.68	152.68	260,500
Nov. 19, 2020	153.09	153.88	149.46	151.21	151.21	283,700
Nov. 18, 2020	158.64	158.64	152.75	152.76	152.76	282,600
Nov. 17, 2020	157.37	159.27	154.57	157.39	157.39	364,300
Nov. 16, 2020	152.40	157.52	152.32	157.51	157.51	367,200
Nov. 13, 2020	147.54	151.42	147.54	151.33	151.33	227,000
Nov. 12, 2020	151.00	151.15	145.50	146.74	146.74	223,500
Nov. 11, 2020	149.00	151.01	146.87	150.59	150.59	301,600
Nov. 10, 2020	148.89	150.29	146.30	149.12	149.12	236,200
Nov. 09, 2020	154.99	157.00	149.05	149.23	149.23	272,100
Nov. 06, 2020	146.61	149.97	146.16	147.48	147.48	160,100
Nov. 05, 2020	144.02	147.50	143.14	146.15	146.15	235,800
Nov. 04, 2020	140.58	143.38	139.30	141.77	141.77	151,200
Nov. 03, 2020	139.17	142.04	138.68	141.39	141.39	338,700
Nov. 02, 2020	133.00	137.56	133.00	137.18	137.18	371,600
Oct. 30, 2020	131.69	132.62	129.00	131.64	131.64	291,000
Oct. 29, 2020	132.74	134.20	130.49	132.20	132.20	270,000
Oct. 28, 2020	134.24	134.93	131.76	132.91	132.91	273,700
Oct. 27, 2020	141.80	143.93	137.31	137.40	137.40	360,500
Oct. 26, 2020	142.95	143.88	139.34	141.31	141.31	148,900
Oct. 23, 2020	146.92	146.92	143.57	145.38	145.38	260,600
Oct. 22, 2020	144.00	146.00	143.04	145.48	145.48	214,700
Oct. 21, 2020	147.23	147.76	142.61	142.84	142.84	241,600
Oct. 20, 2020	150.43	150.43	147.08	147.21	147.21	202,700
Oct. 19, 2020	149.19	151.57	148.33	148.91	148.91	284,500
Oct. 16, 2020	149.09	150.31	148.64	148.82	148.82	277,300
Oct. 15, 2020	143.05	148.60	142.45	148.10	148.10	321,200
Oct. 14, 2020	147.39	148.62	145.00	145.14	145.14	253,000
Oct. 13, 2020	149.04	150.96	146.34	146.68	146.68	287,100
Oct. 12, 2020	151.38	151.49	149.08	150.47	150.47	224,100
Oct. 09, 2020	153.56	154.00	149.72	150.26	150.26	306,500
Oct. 08, 2020	155.93	156.36	152.06	152.61	152.61	322,700
Oct. 07, 2020	153.98	155.79	153.63	154.79	154.79	427,500
Oct. 06, 2020	151.45	154.48	149.13	151.92	151.92	343,300
Oct. 05, 2020	149.12	151.03	148.29	150.60	150.60	523,700
Oct. 02, 2020	141.37	148.74	140.91	147.64	147.64	716,500
Oct. 01, 2020	141.64	144.95	139.01	144.28	144.28	570,200
Sep. 30, 2020	141.57	144.00	138.62	140.06	140.06	1,357,100
Sep. 29, 2020	132.87	134.46	131.57	132.36	132.36	939,400
Sep. 28, 2020	129.58	132.14	129.33	131.50	131.50	446,100
Sep. 25, 2020	123.95	129.16	123.70	128.00	128.00	465,400
Sep. 24, 2020	126.09	126.77	124.64	124.79	124.79	342,400
Sep. 23, 2020	132.14	133.84	125.97	126.86	126.86	528,300
Sep. 22, 2020	130.00	132.81	129.45	132.31	132.31	376,800
Sep. 21, 2020	129.55	129.77	125.14	129.38	129.38	499,400
Sep. 18, 2020	132.74	135.07	132.74	132.89	132.89	691,700
Sep. 17, 2020	130.38	133.37	129.66	132.67	132.67	628,200
Sep. 16, 2020	132.85	133.64	131.65	132.11	132.11	325,500
Sep. 15, 2020	129.42	132.11	129.42	131.52	131.52	313,200
Sep. 14, 2020	125.59	129.18	125.45	128.45	128.45	262,700
Sep. 11, 2020	124.15	124.91	122.85	124.12	124.12	216,300
Sep. 10, 2020	125.69	127.45	123.90	123.96	123.96	246,300
Sep. 09, 2020	124.03	126.51	124.03	125.21	125.21	300,600
Sep. 08, 2020	122.55	124.70	122.55	122.80	122.80	415,400
Sep. 04, 2020	128.73	128.97	122.77	125.17	125.17	422,900
Sep. 03, 2020	132.37	132.60	126.98	128.20	128.20	352,200
Sep. 02, 2020	128.79	133.54	128.21	133.27	133.27	247,600
Sep. 01, 2020	127.05	128.38	126.81	127.87	127.87	330,500
Aug. 31, 2020	128.04	128.25	126.75	127.15	127.15	221,700
Aug. 28, 2020	126.53	128.58	126.53	128.04	128.04	192,800
Aug. 27, 2020	128.42	128.42	125.71	126.20	126.20	266,400
Aug. 26, 2020	128.85	128.85	126.94	127.45	127.45	182,100
Aug. 25, 2020	127.90	128.86	126.44	128.32	128.32	259,300
Aug. 24, 2020	125.35	127.76	125.35	127.08	127.08	163,200
Aug. 21, 2020	123.06	125.02	122.81	124.21	124.21	205,900
Aug. 20, 2020	124.03	124.93	123.03	123.24	123.24	147,800
Aug. 19, 2020	124.50	126.39	123.45	125.45	125.45	247,200
Aug. 18, 2020	127.42	127.98	124.24	124.42	124.42	272,700
Aug. 17, 2020	127.44	129.02	126.28	127.65	127.65	277,100
Aug. 14, 2020	127.25	127.83	125.87	126.31	126.31	341,800
Aug. 13, 2020	128.36	129.87	127.34	128.52	128.52	259,200
Aug. 12, 2020	130.75	131.99	129.09	129.40	129.40	232,300
Aug. 11, 2020	129.95	132.66	129.69	130.14	130.14	324,700
Aug. 10, 2020	128.66	130.10	127.91	128.14	128.14	235,400
Aug. 07, 2020	127.75	128.77	126.72	128.64	128.64	205,500
Aug. 06, 2020	129.16	130.22	127.49	127.89	127.89	306,300
Aug. 05, 2020	130.33	131.08	128.20	129.43	129.43	245,500
Aug. 04, 2020	125.87	128.67	125.87	128.50	128.50	240,400
Aug. 03, 2020	125.39	127.29	124.78	126.89	126.89	156,900
Jul. 31, 2020	124.39	125.49	123.05	124.74	124.74	255,400
Jul. 30, 2020	122.38	124.73	120.85	124.21	124.21	155,600
Jul. 29, 2020	121.28	124.65	121.28	124.22	124.22	316,300
Jul. 28, 2020	123.04	123.91	121.15	121.39	121.39	174,100
Jul. 27, 2020	121.54	124.47	120.92	124.02	124.02	265,100
Jul. 24, 2020	123.49	123.49	120.65	121.73	121.73	290,900
Jul. 23, 2020	123.31	125.91	123.31	124.20	124.20	342,400
Jul. 22, 2020	121.91	123.45	121.60	123.28	123.28	291,200
Jul. 21, 2020	122.05	123.17	121.35	121.91	121.91	291,400
Jul. 20, 2020	121.47	123.67	121.36	122.20	122.20	345,800
Jul. 17, 2020	121.92	123.00	121.44	122.10	122.10	173,700
Jul. 16, 2020	123.00	124.09	121.34	121.53	121.53	246,500
Jul. 15, 2020	123.58	124.25	120.64	123.70	123.70	416,500
Jul. 14, 2020	117.62	120.37	116.57	120.28	120.28	383,200
Jul. 13, 2020	122.29	123.27	117.87	118.19	118.19	476,000
Jul. 10, 2020	119.25	121.98	119.05	121.31	121.31	491,100
Jul. 09, 2020	118.22	119.74	116.20	118.96	118.96	627,800
Jul. 08, 2020	116.40	117.86	115.84	117.78	117.78	428,100
Jul. 07, 2020	117.00	118.95	115.20	115.82	115.82	324,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX17,274.25+179.72(+1.05%)

S&P 5003,635.41+57.82(+1.62%)

DOW30,046.24+454.97(+1.54%)

WALL STREET EXTENDS VACCINE RALLY, DOW HITS 30,000

SYNNEX Corporation (SNX)

S&P/TSX
17,274.25
+179.72(+1.05%)

S&P 500
3,635.41
+57.82(+1.62%)

DOW
30,046.24
+454.97(+1.54%)