SYNNEX Corporation (SNX)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

89.80-1.73 (-1.89%)

At close: 4:00PM EST

89.80 +0.05 (0.05%)
After hours: 4:01PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar. 04, 2021	90.99	92.48	88.07	89.80	89.80	203,519
Mar. 03, 2021	91.45	93.56	90.98	91.53	91.53	264,100
Mar. 02, 2021	94.02	94.27	91.92	92.11	92.11	328,100
Mar. 01, 2021	91.17	95.04	90.82	94.50	94.50	224,500
Feb. 26, 2021	88.12	90.49	87.57	89.16	89.16	310,300
Feb. 25, 2021	90.62	92.00	87.85	88.15	88.15	274,400
Feb. 24, 2021	87.55	91.12	87.04	90.83	90.83	199,300
Feb. 23, 2021	86.62	87.46	84.22	87.00	87.00	324,400
Feb. 22, 2021	87.33	89.08	86.79	88.21	88.21	175,900
Feb. 19, 2021	86.97	88.84	86.64	88.41	88.41	169,500
Feb. 18, 2021	88.04	88.84	86.14	86.15	86.15	332,100
Feb. 17, 2021	88.59	89.37	87.52	88.53	88.53	164,000
Feb. 16, 2021	90.99	90.99	88.81	89.14	89.14	219,900
Feb. 12, 2021	89.01	90.19	88.62	90.00	90.00	240,800
Feb. 11, 2021	89.12	89.91	88.33	89.55	89.55	280,300
Feb. 10, 2021	90.27	91.52	88.04	88.84	88.84	260,300
Feb. 09, 2021	88.24	89.70	87.80	89.40	89.40	281,300
Feb. 08, 2021	87.93	88.77	87.02	88.73	88.73	233,100
Feb. 05, 2021	88.45	88.50	87.04	87.63	87.63	283,900
Feb. 04, 2021	85.76	87.83	85.45	87.80	87.80	251,600
Feb. 03, 2021	85.01	85.76	83.80	85.71	85.71	339,100
Feb. 02, 2021	86.42	86.42	84.17	85.04	85.04	306,100
Feb. 01, 2021	82.86	85.21	82.50	85.13	85.13	331,600
Jan. 29, 2021	84.60	84.92	80.36	81.62	81.62	436,700
Jan. 28, 2021	86.13	87.14	84.38	84.58	84.58	396,300
Jan. 27, 2021	85.19	87.14	83.92	86.00	86.00	561,000
Jan. 26, 2021	89.97	89.97	86.85	86.94	86.94	275,100
Jan. 25, 2021	89.70	89.94	87.57	89.18	89.18	263,300
Jan. 22, 2021	90.24	90.45	88.54	89.78	89.78	208,500
Jan. 21, 2021	90.63	91.62	89.65	91.34	91.34	260,200
Jan. 21, 2021	0.2 Dividend
Jan. 20, 2021	89.48	91.05	89.25	90.52	90.32	339,600
Jan. 19, 2021	88.12	89.32	88.00	88.79	88.59	326,000
Jan. 15, 2021	85.38	87.92	85.11	87.52	87.33	439,400
Jan. 14, 2021	86.07	86.94	84.29	85.71	85.52	388,000
Jan. 13, 2021	87.35	87.71	82.56	85.68	85.49	665,500
Jan. 12, 2021	88.95	91.40	85.50	88.23	88.04	841,600
Jan. 11, 2021	86.51	87.95	85.52	87.69	87.50	589,800
Jan. 08, 2021	87.92	88.89	85.65	86.90	86.71	369,200
Jan. 07, 2021	88.44	89.87	87.24	87.90	87.71	459,200
Jan. 06, 2021	83.08	88.99	83.08	87.92	87.73	831,300
Jan. 05, 2021	80.98	84.07	80.71	82.83	82.65	554,700
Jan. 04, 2021	82.23	82.73	79.05	80.40	80.22	339,500
Dec. 31, 2020	81.65	82.05	80.71	81.44	81.26	243,200
Dec. 30, 2020	81.32	82.28	81.10	81.55	81.37	237,400
Dec. 29, 2020	83.13	83.25	80.45	81.05	80.87	211,100
Dec. 28, 2020	83.46	84.39	82.50	82.83	82.65	197,200
Dec. 24, 2020	82.65	82.91	81.86	82.69	82.51	100,300
Dec. 23, 2020	81.65	82.53	80.99	82.04	81.86	196,300
Dec. 22, 2020	80.81	81.93	79.85	81.13	80.95	390,600
Dec. 21, 2020	80.94	81.47	79.45	80.40	80.22	444,300
Dec. 18, 2020	84.16	85.38	81.93	82.18	82.00	569,900
Dec. 17, 2020	83.51	84.65	82.54	83.76	83.57	436,800
Dec. 16, 2020	81.75	83.07	81.11	82.93	82.75	488,700
Dec. 15, 2020	80.24	81.35	78.55	81.32	81.14	594,700
Dec. 14, 2020	81.30	81.77	78.89	79.07	78.90	443,600
Dec. 11, 2020	79.65	80.70	79.10	80.61	80.43	399,700
Dec. 10, 2020	77.34	80.53	77.17	80.36	80.18	345,400
Dec. 09, 2020	78.62	79.89	77.16	77.91	77.74	529,600
Dec. 08, 2020	78.94	80.31	77.78	78.45	78.28	806,700
Dec. 07, 2020	80.88	82.40	79.76	81.50	81.32	521,300
Dec. 04, 2020	79.19	82.02	79.01	80.94	80.76	965,000
Dec. 03, 2020	77.12	80.25	76.80	79.18	79.01	1,331,300
Dec. 02, 2020	76.54	77.74	75.76	76.75	76.58	1,052,400
Dec. 01, 2020	82.01	83.40	75.50	76.02	75.85	2,434,400
Dec. 01, 2020	2:1 Stock Split
Nov. 30, 2020	66.22	66.45	64.60	65.33	65.18	831,170
Nov. 27, 2020	65.68	66.49	65.47	66.35	66.20	305,278
Nov. 25, 2020	66.84	66.84	65.04	65.91	65.77	595,586
Nov. 24, 2020	64.24	67.13	63.75	66.84	66.69	945,526
Nov. 23, 2020	62.76	64.10	62.65	63.86	63.72	540,371
Nov. 20, 2020	61.61	62.75	61.07	62.22	62.08	639,267
Nov. 19, 2020	62.38	62.71	60.90	61.62	61.48	696,200
Nov. 18, 2020	64.65	64.65	62.25	62.25	62.11	693,500
Nov. 17, 2020	64.13	64.90	62.99	64.14	63.99	893,992
Nov. 16, 2020	62.10	64.19	62.07	64.19	64.04	901,109
Nov. 13, 2020	60.12	61.70	60.12	61.67	61.53	557,058
Nov. 12, 2020	61.53	61.59	59.29	59.80	59.66	548,469
Nov. 11, 2020	60.72	61.54	59.85	61.37	61.23	740,126
Nov. 10, 2020	60.67	61.24	59.62	60.77	60.63	579,635
Nov. 09, 2020	63.16	63.98	60.74	60.81	60.68	667,733
Nov. 06, 2020	59.74	61.11	59.56	60.10	59.97	392,885
Nov. 05, 2020	58.69	60.11	58.33	59.56	59.42	578,653
Nov. 04, 2020	57.29	58.43	56.76	57.77	57.64	371,045
Nov. 03, 2020	56.71	57.88	56.51	57.62	57.49	831,170
Nov. 02, 2020	54.20	56.06	54.20	55.90	55.78	911,906
Oct. 30, 2020	53.66	54.04	52.57	53.64	53.52	714,114
Oct. 29, 2020	54.09	54.69	53.17	53.87	53.75	662,580
Oct. 28, 2020	54.70	54.98	53.69	54.16	54.04	671,660
Oct. 27, 2020	57.78	58.65	55.95	55.99	55.87	884,667
Oct. 26, 2020	58.25	58.63	56.78	57.58	57.46	365,401
Oct. 23, 2020	59.87	59.87	58.50	59.24	59.11	639,512
Oct. 22, 2020	58.68	59.49	58.29	59.28	59.15	526,874
Oct. 21, 2020	60.00	60.21	58.11	58.21	58.08	592,886
Oct. 20, 2020	61.30	61.30	59.93	59.99	59.86	497,426
Oct. 19, 2020	60.79	61.76	60.44	60.68	60.55	698,163
Oct. 16, 2020	60.75	61.25	60.57	60.64	60.51	680,494
Oct. 15, 2020	58.29	60.55	58.05	60.35	60.22	788,225
Oct. 14, 2020	60.06	60.56	59.09	59.14	59.01	620,862
Oct. 13, 2020	60.73	61.52	59.63	59.77	59.64	704,543
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX18,125.72-194.95(-1.06%)

S&P 5003,768.47-51.25(-1.34%)

DOW30,924.14-345.95(-1.11%)

SYNNEX Corporation (SNX)

S&P/TSX
18,125.72
-194.95(-1.06%)

S&P 500
3,768.47
-51.25(-1.34%)

DOW
30,924.14
-345.95(-1.11%)