SNX - SYNNEX Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb. 18, 2020142.09142.91140.62141.18141.18214,000
Feb. 14, 2020143.90143.92141.61142.42142.42339,200
Feb. 13, 2020143.02144.85141.75143.99143.99306,600
Feb. 12, 2020142.63144.23141.22144.16144.16315,100
Feb. 11, 2020141.15143.47141.15141.62141.62248,900
Feb. 10, 2020137.62140.48137.22140.45140.45349,500
Feb. 07, 2020141.73141.73138.06138.41138.41200,200
Feb. 06, 2020142.03143.63141.17142.46142.46296,100
Feb. 05, 2020142.97142.97140.53141.73141.73219,200
Feb. 04, 2020143.16143.16141.35141.52141.52355,800
Feb. 03, 2020138.86141.22138.40140.56140.56374,800
Jan. 31, 2020139.81140.70137.08137.76137.76718,700
Jan. 30, 2020136.69140.33136.13140.09140.09403,300
Jan. 29, 2020141.12141.62137.45137.82137.82265,300
Jan. 28, 2020140.28140.90139.13139.97139.97205,300
Jan. 27, 2020139.49139.89138.46138.84138.84308,700
Jan. 24, 2020145.40145.85141.78142.78142.78332,200
Jan. 23, 2020145.93145.95144.32144.60144.60451,700
Jan. 23, 20200.4 Dividend
Jan. 22, 2020147.99148.03145.25146.53146.13408,700
Jan. 21, 2020145.83148.06145.00146.56146.16390,200
Jan. 17, 2020149.80150.00145.90146.86146.46559,600
Jan. 16, 2020151.09153.07148.67149.76149.35432,800
Jan. 15, 2020148.21151.29148.21150.13149.72399,100
Jan. 14, 2020150.00151.24147.24148.42148.01508,000
Jan. 13, 2020146.80150.87146.16149.84149.43861,400
Jan. 10, 2020142.34148.63140.86145.56145.162,013,000
Jan. 09, 2020127.77129.03127.73128.84128.49578,500
Jan. 08, 2020127.24128.03126.47126.95126.60283,000
Jan. 07, 2020126.71127.93126.07127.36127.01285,200
Jan. 06, 2020128.09128.68126.43126.74126.39440,300
Jan. 03, 2020128.51129.94128.24129.65129.30222,600
Jan. 02, 2020129.71130.45128.21130.38130.02263,800
Dec. 31, 2019128.30129.47128.30128.80128.45183,800
Dec. 30, 2019128.95129.81127.46128.88128.53177,400
Dec. 27, 2019129.98129.98128.49128.99128.64161,200
Dec. 26, 2019129.82130.43129.21129.62129.27131,200
Dec. 24, 2019129.28129.83128.55129.43129.08101,800
Dec. 23, 2019129.38130.00128.62128.96128.61222,000
Dec. 20, 2019129.68130.96128.64129.39129.04642,000
Dec. 19, 2019128.77130.05128.54129.15128.80372,900
Dec. 18, 2019129.57129.62128.36128.82128.47268,600
Dec. 17, 2019128.68129.08127.72129.00128.65213,900
Dec. 16, 2019127.20128.68126.57128.33127.98339,900
Dec. 13, 2019128.22129.64126.36127.11126.76260,600
Dec. 12, 2019126.90129.85126.19128.99128.64399,400
Dec. 11, 2019125.75127.45125.75127.11126.76247,600
Dec. 10, 2019125.23126.86124.90125.84125.50338,700
Dec. 09, 2019125.00126.88124.53125.62125.28220,000
Dec. 06, 2019125.66126.74125.46125.77125.43266,100
Dec. 05, 2019124.68126.99124.43125.09124.75249,100
Dec. 04, 2019122.85125.35122.70124.00123.66321,200
Dec. 03, 2019121.19122.03120.10121.39121.06321,800
Dec. 02, 2019122.83124.45122.72123.23122.89288,500
Nov. 29, 2019123.40124.72122.63122.81122.47122,900
Nov. 27, 2019123.51124.58123.18123.75123.41259,600
Nov. 26, 2019123.50124.51121.91122.88122.54380,100
Nov. 25, 2019121.26123.76121.10123.31122.97360,900
Nov. 22, 2019120.96121.58119.30120.89120.56424,000
Nov. 21, 2019118.59120.71118.43120.62120.29352,100
Nov. 20, 2019119.02120.74117.74118.89118.57299,300
Nov. 19, 2019119.39120.72119.08119.31118.98315,200
Nov. 18, 2019121.00121.34118.50119.09118.76425,300
Nov. 15, 2019118.48121.39118.47121.25120.92523,800
Nov. 14, 2019117.71118.92117.32117.58117.26423,800
Nov. 13, 2019116.36118.64116.02118.03117.71307,200
Nov. 12, 2019118.65118.65115.49117.02116.70385,000
Nov. 11, 2019118.22119.57118.00118.52118.20171,300
Nov. 08, 2019119.60120.39118.49119.22118.89297,100
Nov. 07, 2019120.23121.94119.55120.31119.98188,300
Nov. 06, 2019120.83121.37118.33118.99118.67284,500
Nov. 05, 2019121.26122.43120.49120.83120.50276,400
Nov. 04, 2019119.54121.00119.01120.67120.34250,400
Nov. 01, 2019118.70119.87118.15118.35118.03230,500
Oct. 31, 2019118.44119.83116.87117.74117.42243,100
Oct. 30, 2019119.68119.68117.74118.60118.28191,200
Oct. 29, 2019119.01120.29118.86119.68119.35190,900
Oct. 28, 2019119.13120.47118.89119.47119.14204,100
Oct. 25, 2019116.85119.32116.85118.54118.22161,700
Oct. 24, 2019119.05119.22116.62117.58117.26202,100
Oct. 23, 2019117.32118.59116.45118.15117.83275,500
Oct. 22, 2019117.38117.95116.69117.32117.00186,500
Oct. 21, 2019117.79118.77116.76117.60117.28262,800
Oct. 18, 2019117.07118.15116.68116.72116.40427,000
Oct. 17, 2019116.67118.37116.37117.46117.14395,300
Oct. 16, 2019115.91117.31114.80115.87115.55444,100
Oct. 15, 2019113.61115.02113.07114.43114.12315,100
Oct. 14, 2019113.45114.30112.64113.46113.15314,600
Oct. 11, 2019114.90115.72113.66113.77113.46226,400
Oct. 10, 2019111.46113.33111.23112.58112.27178,200
Oct. 10, 20190.375 Dividend
Oct. 09, 2019112.17113.71111.42111.60110.92178,900
Oct. 08, 2019111.52113.10110.86110.97110.30277,000
Oct. 07, 2019111.51115.48111.51113.00112.31407,900
Oct. 04, 2019110.29111.95109.86111.79111.11332,100
Oct. 03, 2019109.69110.46108.31110.11109.44386,100
Oct. 02, 2019109.39110.95108.35110.44109.77297,900
Oct. 01, 2019113.98115.56110.25110.35109.68357,900
Sep. 30, 2019113.07113.98111.84112.90112.21393,000
Sep. 27, 2019114.00114.82111.10112.51111.83368,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...