Canada markets closed

SYNNEX Corporation (SNX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
123.50+2.62 (+2.17%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 07, 2021121.68124.20121.11123.50123.50244,900
May 06, 2021123.40123.99119.99120.88120.88351,500
May 05, 2021122.69124.56122.69123.79123.79382,900
May 04, 2021121.51122.08119.93121.96121.96158,500
May 03, 2021122.41123.64121.43122.88122.88180,600
Apr. 30, 2021123.79124.05121.02121.20121.20287,600
Apr. 29, 2021124.94125.30123.54124.95124.95423,700
Apr. 28, 2021124.53124.64123.24123.89123.89154,000
Apr. 27, 2021125.75125.85124.52125.26125.26160,800
Apr. 26, 2021124.57126.21124.56125.71125.71262,100
Apr. 23, 2021123.10125.21122.91124.20124.20234,600
Apr. 22, 2021123.84124.76122.56122.86122.86382,600
Apr. 21, 2021123.96124.60122.59123.60123.60360,700
Apr. 20, 2021125.98126.42122.75123.77123.77315,000
Apr. 19, 2021123.58126.55122.13125.98125.98569,900
Apr. 16, 2021122.00124.18121.73123.96123.96489,200
Apr. 15, 2021121.90121.90119.75121.26121.26228,100
Apr. 15, 20210.2 Dividend
Apr. 14, 2021119.16122.02119.16121.12120.92132,900
Apr. 13, 2021120.22120.95118.30119.30119.10175,500
Apr. 12, 2021119.45120.15117.46119.96119.76188,100
Apr. 09, 2021120.17120.58118.92119.99119.79354,800
Apr. 08, 2021121.16121.16117.67120.15119.95480,700
Apr. 07, 2021120.46121.32119.70120.49120.29297,700
Apr. 06, 2021119.89121.50119.48120.66120.46529,400
Apr. 05, 2021117.76120.61116.91120.16119.96248,800
Apr. 01, 2021115.67117.08114.64116.98116.79291,600
Mar. 31, 2021116.29116.81114.13114.84114.65310,700
Mar. 30, 2021112.41115.78112.05115.48115.29269,900
Mar. 29, 2021117.19117.99112.14113.04112.85353,300
Mar. 26, 2021112.48116.70112.35116.70116.51417,500
Mar. 25, 2021108.47111.69108.17111.61111.43479,500
Mar. 24, 2021109.82111.75109.35109.43109.25481,200
Mar. 23, 2021110.31111.94107.97108.93108.751,070,100
Mar. 22, 2021109.33112.00106.92109.86109.681,440,300
Mar. 19, 2021103.18105.00101.15103.20103.03831,600
Mar. 18, 2021103.50108.10102.07103.56103.39524,400
Mar. 17, 2021105.09105.86103.70104.25104.08385,500
Mar. 16, 2021105.30106.00104.21105.64105.47290,800
Mar. 15, 2021102.71105.13102.26104.95104.78199,100
Mar. 12, 2021100.10102.8499.78102.67102.50304,400
Mar. 11, 202198.20100.8296.72100.42100.25305,800
Mar. 10, 202197.5298.2996.0896.8896.72185,300
Mar. 09, 202196.1897.9395.0896.8096.64257,200
Mar. 08, 202192.9495.7092.9294.2494.08297,100
Mar. 05, 202190.8292.8787.9492.5392.38200,700
Mar. 04, 202190.9992.5588.0889.8089.65229,400
Mar. 03, 202191.4593.5690.9891.5391.38264,100
Mar. 02, 202194.0294.2791.9292.1191.96328,100
Mar. 01, 202191.1795.0490.8294.5094.34224,500
Feb. 26, 202188.1290.4987.5789.1689.01310,300
Feb. 25, 202190.6292.0087.8588.1588.00274,400
Feb. 24, 202187.5591.1287.0490.8390.68199,300
Feb. 23, 202186.6287.4684.2287.0086.86324,400
Feb. 22, 202187.3389.0886.7988.2188.06175,900
Feb. 19, 202186.9788.8486.6488.4188.26169,500
Feb. 18, 202188.0488.8486.1486.1586.01332,100
Feb. 17, 202188.5989.3787.5288.5388.38164,000
Feb. 16, 202190.9990.9988.8189.1488.99219,900
Feb. 12, 202189.0190.1988.6290.0089.85240,800
Feb. 11, 202189.1289.9188.3389.5589.40280,300
Feb. 10, 202190.2791.5288.0488.8488.69260,300
Feb. 09, 202188.2489.7087.8089.4089.25281,300
Feb. 08, 202187.9388.7787.0288.7388.58233,100
Feb. 05, 202188.4588.5087.0487.6387.49283,900
Feb. 04, 202185.7687.8385.4587.8087.66251,600
Feb. 03, 202185.0185.7683.8085.7185.57339,100
Feb. 02, 202186.4286.4284.1785.0484.90306,100
Feb. 01, 202182.8685.2182.5085.1384.99331,600
Jan. 29, 202184.6084.9280.3681.6281.49436,700
Jan. 28, 202186.1387.1484.3884.5884.44396,300
Jan. 27, 202185.1987.1483.9286.0085.86561,000
Jan. 26, 202189.9789.9786.8586.9486.80275,100
Jan. 25, 202189.7089.9487.5789.1889.03263,300
Jan. 22, 202190.2490.4588.5489.7889.63208,500
Jan. 21, 202190.6391.6289.6591.3491.19260,200
Jan. 21, 20210.2 Dividend
Jan. 20, 202189.4891.0589.2590.5290.17339,600
Jan. 19, 202188.1289.3288.0088.7988.45326,000
Jan. 15, 202185.3887.9285.1187.5287.18439,400
Jan. 14, 202186.0786.9484.2985.7185.38388,000
Jan. 13, 202187.3587.7182.5685.6885.35665,500
Jan. 12, 202188.9591.4085.5088.2387.89841,600
Jan. 11, 202186.5187.9585.5287.6987.35587,100
Jan. 08, 202187.9288.8985.6586.9086.56369,200
Jan. 07, 202188.4489.8787.2487.9087.56459,200
Jan. 06, 202183.0888.9983.0887.9287.58831,300
Jan. 05, 202180.9884.0780.7182.8382.51554,700
Jan. 04, 202182.2382.7379.0580.4080.09339,500
Dec. 31, 202081.6582.0580.7181.4481.13243,200
Dec. 30, 202081.3282.2881.1081.5581.24237,400
Dec. 29, 202083.1383.2580.4581.0580.74211,100
Dec. 28, 202083.4684.3982.5082.8382.51197,200
Dec. 24, 202082.6582.9181.8682.6982.37100,300
Dec. 23, 202081.6582.5380.9982.0481.72196,300
Dec. 22, 202080.8181.9379.8581.1380.82390,600
Dec. 21, 202080.9481.4779.4580.4080.09444,300
Dec. 18, 202084.1685.3881.9382.1881.86569,900
Dec. 17, 202083.5184.6582.5483.7683.44436,800
Dec. 16, 202081.7583.0781.1182.9382.61488,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...