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
Mar. 30, 2020	71.97	75.14	70.70	74.63	74.63	645,800
Mar. 27, 2020	74.34	74.43	70.25	71.84	71.84	780,500
Mar. 26, 2020	74.55	81.01	73.33	77.67	77.67	529,500
Mar. 25, 2020	72.95	79.79	70.13	74.00	74.00	1,093,100
Mar. 24, 2020	78.99	82.91	77.00	81.06	81.06	628,200
Mar. 23, 2020	75.67	77.61	70.90	74.41	74.41	564,700
Mar. 20, 2020	73.72	79.50	71.50	74.90	74.90	673,600
Mar. 19, 2020	65.14	73.04	59.03	71.95	71.95	643,900
Mar. 18, 2020	69.23	70.81	52.06	65.97	65.97	607,000
Mar. 17, 2020	79.12	79.82	68.40	74.92	74.92	508,700
Mar. 16, 2020	86.00	86.00	77.56	77.71	77.71	435,800
Mar. 13, 2020	90.74	92.59	82.65	92.36	92.36	521,000
Mar. 12, 2020	93.20	94.63	86.05	86.10	86.10	442,900
Mar. 11, 2020	105.81	106.67	99.24	101.00	101.00	413,300
Mar. 10, 2020	110.36	110.36	103.21	109.21	109.21	329,800
Mar. 09, 2020	114.00	114.00	106.58	106.65	106.65	291,800
Mar. 06, 2020	122.06	125.20	120.15	122.11	122.11	350,900
Mar. 05, 2020	128.41	129.04	124.80	126.49	126.49	180,000
Mar. 04, 2020	129.76	131.95	127.39	131.86	131.86	202,400
Mar. 03, 2020	129.47	133.03	126.81	127.13	127.13	318,400
Mar. 02, 2020	126.52	129.92	123.21	129.81	129.81	465,400
Feb. 28, 2020	121.36	125.99	121.00	125.03	125.03	519,000
Feb. 27, 2020	130.20	131.19	126.45	126.53	126.53	518,800
Feb. 26, 2020	134.18	137.31	133.56	133.82	133.82	314,000
Feb. 25, 2020	137.70	137.70	132.73	133.16	133.16	603,700
Feb. 24, 2020	136.85	138.53	135.61	136.65	136.65	355,500
Feb. 21, 2020	144.10	144.16	141.14	141.75	141.75	234,900
Feb. 20, 2020	143.12	145.36	142.40	145.22	145.22	212,500
Feb. 19, 2020	141.80	144.21	141.40	143.61	143.61	302,000
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...