Canada markets close in 4 hours 33 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Sep. 22, 2020130.00131.33129.45130.27130.2752,454
Sep. 21, 2020129.55129.77125.14129.38129.38499,400
Sep. 18, 2020132.74135.07132.74132.89132.89691,700
Sep. 17, 2020130.38133.37129.66132.67132.67628,200
Sep. 16, 2020132.85133.64131.65132.11132.11325,500
Sep. 15, 2020129.42132.11129.42131.52131.52313,200
Sep. 14, 2020125.59129.18125.45128.45128.45262,700
Sep. 11, 2020124.15124.91122.85124.12124.12216,300
Sep. 10, 2020125.69127.45123.90123.96123.96246,300
Sep. 09, 2020124.03126.51124.03125.21125.21300,600
Sep. 08, 2020122.55124.70122.55122.80122.80415,400
Sep. 04, 2020128.73128.97122.77125.17125.17422,900
Sep. 03, 2020132.37132.60126.98128.20128.20352,200
Sep. 02, 2020128.79133.54128.21133.27133.27247,600
Sep. 01, 2020127.05128.38126.81127.87127.87330,500
Aug. 31, 2020128.04128.25126.75127.15127.15221,700
Aug. 28, 2020126.53128.58126.53128.04128.04192,800
Aug. 27, 2020128.42128.42125.71126.20126.20266,400
Aug. 26, 2020128.85128.85126.94127.45127.45182,100
Aug. 25, 2020127.90128.86126.44128.32128.32259,300
Aug. 24, 2020125.35127.76125.35127.08127.08163,200
Aug. 21, 2020123.06125.02122.81124.21124.21205,900
Aug. 20, 2020124.03124.93123.03123.24123.24147,800
Aug. 19, 2020124.50126.39123.45125.45125.45247,200
Aug. 18, 2020127.42127.98124.24124.42124.42272,700
Aug. 17, 2020127.44129.02126.28127.65127.65277,100
Aug. 14, 2020127.25127.83125.87126.31126.31341,800
Aug. 13, 2020128.36129.87127.34128.52128.52259,200
Aug. 12, 2020130.75131.99129.09129.40129.40232,300
Aug. 11, 2020129.95132.66129.69130.14130.14324,700
Aug. 10, 2020128.66130.10127.91128.14128.14235,400
Aug. 07, 2020127.75128.77126.72128.64128.64205,500
Aug. 06, 2020129.16130.22127.49127.89127.89306,300
Aug. 05, 2020130.33131.08128.20129.43129.43245,500
Aug. 04, 2020125.87128.67125.87128.50128.50240,400
Aug. 03, 2020125.39127.29124.78126.89126.89156,900
Jul. 31, 2020124.39125.49123.05124.74124.74255,400
Jul. 30, 2020122.38124.73120.85124.21124.21155,600
Jul. 29, 2020121.28124.65121.28124.22124.22316,300
Jul. 28, 2020123.04123.91121.15121.39121.39174,100
Jul. 27, 2020121.54124.47120.92124.02124.02265,100
Jul. 24, 2020123.49123.49120.65121.73121.73290,900
Jul. 23, 2020123.31125.91123.31124.20124.20342,400
Jul. 22, 2020121.91123.45121.60123.28123.28291,200
Jul. 21, 2020122.05123.17121.35121.91121.91291,400
Jul. 20, 2020121.47123.67121.36122.20122.20345,800
Jul. 17, 2020121.92123.00121.44122.10122.10173,700
Jul. 16, 2020123.00124.09121.34121.53121.53246,500
Jul. 15, 2020123.58124.25120.64123.70123.70416,500
Jul. 14, 2020117.62120.37116.57120.28120.28383,200
Jul. 13, 2020122.29123.27117.87118.19118.19476,000
Jul. 10, 2020119.25121.98119.05121.31121.31491,100
Jul. 09, 2020118.22119.74116.20118.96118.96627,800
Jul. 08, 2020116.40117.86115.84117.78117.78428,100
Jul. 07, 2020117.00118.95115.20115.82115.82324,700
Jul. 06, 2020119.43119.89116.65118.78118.78646,200
Jul. 02, 2020118.99120.71116.55117.04117.04462,700
Jul. 01, 2020119.20120.95117.17117.36117.36622,600
Jun. 30, 2020116.12120.15114.54119.77119.77831,000
Jun. 29, 2020117.70118.93116.46117.87117.87876,000
Jun. 26, 2020110.89118.95108.70116.48116.482,639,000
Jun. 25, 2020101.99102.4299.46101.68101.68872,800
Jun. 24, 2020102.25104.92100.02102.59102.59571,400
Jun. 23, 2020106.40106.50102.72103.19103.19672,800
Jun. 22, 2020101.16105.34100.38104.00104.00619,500
Jun. 19, 2020101.86105.03101.12101.80101.80626,400
Jun. 18, 2020100.30102.9699.35100.49100.49385,800
Jun. 17, 2020103.75104.80100.02101.17101.17409,500
Jun. 16, 2020104.70104.92101.49103.85103.85325,700
Jun. 15, 202095.73100.6594.6799.8899.88365,500
Jun. 12, 2020102.04103.7997.6599.8299.82297,200
Jun. 11, 2020104.23104.2396.7297.5997.59499,500
Jun. 10, 2020113.51113.87107.89109.13109.13430,500
Jun. 09, 2020115.00116.30111.84112.76112.76430,800
Jun. 08, 2020115.83119.15115.56116.81116.81392,500
Jun. 05, 2020116.03118.51114.24114.66114.66464,800
Jun. 04, 2020110.58112.76108.73111.44111.44466,900
Jun. 03, 2020110.30113.95109.79111.53111.53492,500
Jun. 02, 2020110.97111.40108.09109.00109.00304,200
Jun. 01, 2020106.82109.88106.20109.61109.61309,400
May 29, 2020107.42107.81105.16106.65106.65356,300
May 28, 2020112.23112.41108.01108.25108.25246,900
May 27, 2020108.08111.78106.50111.43111.43255,700
May 26, 2020105.89108.45104.47105.61105.61374,300
May 22, 2020101.60101.6099.35100.59100.59173,900
May 21, 2020102.65103.22100.14101.21101.21485,600
May 20, 2020100.22103.5099.04102.55102.55458,900
May 19, 202097.65101.0397.0598.3198.31343,000
May 18, 202095.1398.8193.6198.4698.46411,800
May 15, 202087.4192.0086.8091.4591.45313,900
May 14, 202090.0090.0085.1388.4988.49520,900
May 13, 202092.0294.8990.0191.8191.81756,300
May 12, 202089.9590.2683.6583.6583.65203,600
May 11, 202089.5790.1486.9689.4189.41432,000
May 08, 202087.8191.5487.8191.3491.34217,100
May 07, 202086.6188.6586.5586.8486.84211,300
May 06, 202087.7588.0085.1585.2185.21308,500
May 05, 202087.5489.6887.1587.4287.42469,800
May 04, 202084.4086.6384.0086.1286.12600,600
May 01, 202085.4886.1684.5985.8185.81524,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...