STOCKS OPEN HIGHER AS TECH SHARES REGAIN GROUND

SYNNEX Corporation (SNX)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

130.27+0.89 (+0.69%)

As of 11:27AM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep. 22, 2020	130.00	131.33	129.45	130.27	130.27	52,454
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
Jul. 06, 2020	119.43	119.89	116.65	118.78	118.78	646,200
Jul. 02, 2020	118.99	120.71	116.55	117.04	117.04	462,700
Jul. 01, 2020	119.20	120.95	117.17	117.36	117.36	622,600
Jun. 30, 2020	116.12	120.15	114.54	119.77	119.77	831,000
Jun. 29, 2020	117.70	118.93	116.46	117.87	117.87	876,000
Jun. 26, 2020	110.89	118.95	108.70	116.48	116.48	2,639,000
Jun. 25, 2020	101.99	102.42	99.46	101.68	101.68	872,800
Jun. 24, 2020	102.25	104.92	100.02	102.59	102.59	571,400
Jun. 23, 2020	106.40	106.50	102.72	103.19	103.19	672,800
Jun. 22, 2020	101.16	105.34	100.38	104.00	104.00	619,500
Jun. 19, 2020	101.86	105.03	101.12	101.80	101.80	626,400
Jun. 18, 2020	100.30	102.96	99.35	100.49	100.49	385,800
Jun. 17, 2020	103.75	104.80	100.02	101.17	101.17	409,500
Jun. 16, 2020	104.70	104.92	101.49	103.85	103.85	325,700
Jun. 15, 2020	95.73	100.65	94.67	99.88	99.88	365,500
Jun. 12, 2020	102.04	103.79	97.65	99.82	99.82	297,200
Jun. 11, 2020	104.23	104.23	96.72	97.59	97.59	499,500
Jun. 10, 2020	113.51	113.87	107.89	109.13	109.13	430,500
Jun. 09, 2020	115.00	116.30	111.84	112.76	112.76	430,800
Jun. 08, 2020	115.83	119.15	115.56	116.81	116.81	392,500
Jun. 05, 2020	116.03	118.51	114.24	114.66	114.66	464,800
Jun. 04, 2020	110.58	112.76	108.73	111.44	111.44	466,900
Jun. 03, 2020	110.30	113.95	109.79	111.53	111.53	492,500
Jun. 02, 2020	110.97	111.40	108.09	109.00	109.00	304,200
Jun. 01, 2020	106.82	109.88	106.20	109.61	109.61	309,400
May 29, 2020	107.42	107.81	105.16	106.65	106.65	356,300
May 28, 2020	112.23	112.41	108.01	108.25	108.25	246,900
May 27, 2020	108.08	111.78	106.50	111.43	111.43	255,700
May 26, 2020	105.89	108.45	104.47	105.61	105.61	374,300
May 22, 2020	101.60	101.60	99.35	100.59	100.59	173,900
May 21, 2020	102.65	103.22	100.14	101.21	101.21	485,600
May 20, 2020	100.22	103.50	99.04	102.55	102.55	458,900
May 19, 2020	97.65	101.03	97.05	98.31	98.31	343,000
May 18, 2020	95.13	98.81	93.61	98.46	98.46	411,800
May 15, 2020	87.41	92.00	86.80	91.45	91.45	313,900
May 14, 2020	90.00	90.00	85.13	88.49	88.49	520,900
May 13, 2020	92.02	94.89	90.01	91.81	91.81	756,300
May 12, 2020	89.95	90.26	83.65	83.65	83.65	203,600
May 11, 2020	89.57	90.14	86.96	89.41	89.41	432,000
May 08, 2020	87.81	91.54	87.81	91.34	91.34	217,100
May 07, 2020	86.61	88.65	86.55	86.84	86.84	211,300
May 06, 2020	87.75	88.00	85.15	85.21	85.21	308,500
May 05, 2020	87.54	89.68	87.15	87.42	87.42	469,800
May 04, 2020	84.40	86.63	84.00	86.12	86.12	600,600
May 01, 2020	85.48	86.16	84.59	85.81	85.81	524,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX16,023.19+41.42(+0.26%)

S&P 5003,284.75+3.69(+0.11%)

DOW27,068.70-79.00(-0.29%)

STOCKS OPEN HIGHER AS TECH SHARES REGAIN GROUND

SYNNEX Corporation (SNX)

S&P/TSX
16,023.19
+41.42(+0.26%)

S&P 500
3,284.75
+3.69(+0.11%)

DOW
27,068.70
-79.00(-0.29%)