Mail

SNX - SYNNEX Corporation

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb. 18, 2020	142.09	142.91	140.62	141.18	141.18	214,000
Feb. 14, 2020	143.90	143.92	141.61	142.42	142.42	339,200
Feb. 13, 2020	143.02	144.85	141.75	143.99	143.99	306,600
Feb. 12, 2020	142.63	144.23	141.22	144.16	144.16	315,100
Feb. 11, 2020	141.15	143.47	141.15	141.62	141.62	248,900
Feb. 10, 2020	137.62	140.48	137.22	140.45	140.45	349,500
Feb. 07, 2020	141.73	141.73	138.06	138.41	138.41	200,200
Feb. 06, 2020	142.03	143.63	141.17	142.46	142.46	296,100
Feb. 05, 2020	142.97	142.97	140.53	141.73	141.73	219,200
Feb. 04, 2020	143.16	143.16	141.35	141.52	141.52	355,800
Feb. 03, 2020	138.86	141.22	138.40	140.56	140.56	374,800
Jan. 31, 2020	139.81	140.70	137.08	137.76	137.76	718,700
Jan. 30, 2020	136.69	140.33	136.13	140.09	140.09	403,300
Jan. 29, 2020	141.12	141.62	137.45	137.82	137.82	265,300
Jan. 28, 2020	140.28	140.90	139.13	139.97	139.97	205,300
Jan. 27, 2020	139.49	139.89	138.46	138.84	138.84	308,700
Jan. 24, 2020	145.40	145.85	141.78	142.78	142.78	332,200
Jan. 23, 2020	145.93	145.95	144.32	144.60	144.60	451,700
Jan. 23, 2020	0.4 Dividend
Jan. 22, 2020	147.99	148.03	145.25	146.53	146.13	408,700
Jan. 21, 2020	145.83	148.06	145.00	146.56	146.16	390,200
Jan. 17, 2020	149.80	150.00	145.90	146.86	146.46	559,600
Jan. 16, 2020	151.09	153.07	148.67	149.76	149.35	432,800
Jan. 15, 2020	148.21	151.29	148.21	150.13	149.72	399,100
Jan. 14, 2020	150.00	151.24	147.24	148.42	148.01	508,000
Jan. 13, 2020	146.80	150.87	146.16	149.84	149.43	861,400
Jan. 10, 2020	142.34	148.63	140.86	145.56	145.16	2,013,000
Jan. 09, 2020	127.77	129.03	127.73	128.84	128.49	578,500
Jan. 08, 2020	127.24	128.03	126.47	126.95	126.60	283,000
Jan. 07, 2020	126.71	127.93	126.07	127.36	127.01	285,200
Jan. 06, 2020	128.09	128.68	126.43	126.74	126.39	440,300
Jan. 03, 2020	128.51	129.94	128.24	129.65	129.30	222,600
Jan. 02, 2020	129.71	130.45	128.21	130.38	130.02	263,800
Dec. 31, 2019	128.30	129.47	128.30	128.80	128.45	183,800
Dec. 30, 2019	128.95	129.81	127.46	128.88	128.53	177,400
Dec. 27, 2019	129.98	129.98	128.49	128.99	128.64	161,200
Dec. 26, 2019	129.82	130.43	129.21	129.62	129.27	131,200
Dec. 24, 2019	129.28	129.83	128.55	129.43	129.08	101,800
Dec. 23, 2019	129.38	130.00	128.62	128.96	128.61	222,000
Dec. 20, 2019	129.68	130.96	128.64	129.39	129.04	642,000
Dec. 19, 2019	128.77	130.05	128.54	129.15	128.80	372,900
Dec. 18, 2019	129.57	129.62	128.36	128.82	128.47	268,600
Dec. 17, 2019	128.68	129.08	127.72	129.00	128.65	213,900
Dec. 16, 2019	127.20	128.68	126.57	128.33	127.98	339,900
Dec. 13, 2019	128.22	129.64	126.36	127.11	126.76	260,600
Dec. 12, 2019	126.90	129.85	126.19	128.99	128.64	399,400
Dec. 11, 2019	125.75	127.45	125.75	127.11	126.76	247,600
Dec. 10, 2019	125.23	126.86	124.90	125.84	125.50	338,700
Dec. 09, 2019	125.00	126.88	124.53	125.62	125.28	220,000
Dec. 06, 2019	125.66	126.74	125.46	125.77	125.43	266,100
Dec. 05, 2019	124.68	126.99	124.43	125.09	124.75	249,100
Dec. 04, 2019	122.85	125.35	122.70	124.00	123.66	321,200
Dec. 03, 2019	121.19	122.03	120.10	121.39	121.06	321,800
Dec. 02, 2019	122.83	124.45	122.72	123.23	122.89	288,500
Nov. 29, 2019	123.40	124.72	122.63	122.81	122.47	122,900
Nov. 27, 2019	123.51	124.58	123.18	123.75	123.41	259,600
Nov. 26, 2019	123.50	124.51	121.91	122.88	122.54	380,100
Nov. 25, 2019	121.26	123.76	121.10	123.31	122.97	360,900
Nov. 22, 2019	120.96	121.58	119.30	120.89	120.56	424,000
Nov. 21, 2019	118.59	120.71	118.43	120.62	120.29	352,100
Nov. 20, 2019	119.02	120.74	117.74	118.89	118.57	299,300
Nov. 19, 2019	119.39	120.72	119.08	119.31	118.98	315,200
Nov. 18, 2019	121.00	121.34	118.50	119.09	118.76	425,300
Nov. 15, 2019	118.48	121.39	118.47	121.25	120.92	523,800
Nov. 14, 2019	117.71	118.92	117.32	117.58	117.26	423,800
Nov. 13, 2019	116.36	118.64	116.02	118.03	117.71	307,200
Nov. 12, 2019	118.65	118.65	115.49	117.02	116.70	385,000
Nov. 11, 2019	118.22	119.57	118.00	118.52	118.20	171,300
Nov. 08, 2019	119.60	120.39	118.49	119.22	118.89	297,100
Nov. 07, 2019	120.23	121.94	119.55	120.31	119.98	188,300
Nov. 06, 2019	120.83	121.37	118.33	118.99	118.67	284,500
Nov. 05, 2019	121.26	122.43	120.49	120.83	120.50	276,400
Nov. 04, 2019	119.54	121.00	119.01	120.67	120.34	250,400
Nov. 01, 2019	118.70	119.87	118.15	118.35	118.03	230,500
Oct. 31, 2019	118.44	119.83	116.87	117.74	117.42	243,100
Oct. 30, 2019	119.68	119.68	117.74	118.60	118.28	191,200
Oct. 29, 2019	119.01	120.29	118.86	119.68	119.35	190,900
Oct. 28, 2019	119.13	120.47	118.89	119.47	119.14	204,100
Oct. 25, 2019	116.85	119.32	116.85	118.54	118.22	161,700
Oct. 24, 2019	119.05	119.22	116.62	117.58	117.26	202,100
Oct. 23, 2019	117.32	118.59	116.45	118.15	117.83	275,500
Oct. 22, 2019	117.38	117.95	116.69	117.32	117.00	186,500
Oct. 21, 2019	117.79	118.77	116.76	117.60	117.28	262,800
Oct. 18, 2019	117.07	118.15	116.68	116.72	116.40	427,000
Oct. 17, 2019	116.67	118.37	116.37	117.46	117.14	395,300
Oct. 16, 2019	115.91	117.31	114.80	115.87	115.55	444,100
Oct. 15, 2019	113.61	115.02	113.07	114.43	114.12	315,100
Oct. 14, 2019	113.45	114.30	112.64	113.46	113.15	314,600
Oct. 11, 2019	114.90	115.72	113.66	113.77	113.46	226,400
Oct. 10, 2019	111.46	113.33	111.23	112.58	112.27	178,200
Oct. 10, 2019	0.375 Dividend
Oct. 09, 2019	112.17	113.71	111.42	111.60	110.92	178,900
Oct. 08, 2019	111.52	113.10	110.86	110.97	110.30	277,000
Oct. 07, 2019	111.51	115.48	111.51	113.00	112.31	407,900
Oct. 04, 2019	110.29	111.95	109.86	111.79	111.11	332,100
Oct. 03, 2019	109.69	110.46	108.31	110.11	109.44	386,100
Oct. 02, 2019	109.39	110.95	108.35	110.44	109.77	297,900
Oct. 01, 2019	113.98	115.56	110.25	110.35	109.68	357,900
Sep. 30, 2019	113.07	113.98	111.84	112.90	112.21	393,000
Sep. 27, 2019	114.00	114.82	111.10	112.51	111.83	368,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...