SNX - SYNNEX Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Apr. 30, 202086.2287.8584.9887.5687.56588,300
Apr. 29, 202083.5188.3181.3388.1188.11468,600
Apr. 28, 202081.3781.8379.1180.8780.87489,900
Apr. 27, 202077.7479.8277.0479.0579.05309,900
Apr. 24, 202073.9777.0473.2476.2176.21444,800
Apr. 23, 202073.1474.7672.6272.9972.99315,100
Apr. 22, 202072.7272.9471.0671.9171.91359,000
Apr. 21, 202072.4473.3170.1970.2270.22397,700
Apr. 20, 202076.2677.4874.2074.2974.29321,800
Apr. 17, 202078.8981.0076.8578.2678.26294,200
Apr. 16, 202075.5276.2473.3375.3475.34487,400
Apr. 15, 202078.1779.4474.3475.4775.47533,500
Apr. 14, 202082.9884.9679.0881.2581.25501,500
Apr. 13, 202085.5586.2380.2881.9181.91290,900
Apr. 09, 202084.7688.5783.4485.4085.40455,900
Apr. 08, 202077.7182.7877.4882.3482.34387,900
Apr. 07, 202077.2679.3675.5676.1376.13479,300
Apr. 06, 202071.5374.2970.3072.6072.60526,200
Apr. 03, 202072.2474.1466.6567.6367.63541,200
Apr. 02, 202072.0276.5371.6672.4772.47664,700
Apr. 01, 202070.1472.6768.4971.6271.62548,200
Mar. 31, 202074.0078.0072.4673.1073.10681,900
Mar. 30, 202071.9775.1470.7074.6374.63679,600
Mar. 27, 202074.3474.4370.2571.8471.84780,500
Mar. 26, 202074.5581.0173.3377.6777.67529,500
Mar. 25, 202072.9579.7970.1374.0074.001,093,100
Mar. 24, 202078.9982.9177.0081.0681.06628,200
Mar. 23, 202075.6777.6170.9074.4174.41564,700
Mar. 20, 202073.7279.5071.5074.9074.90673,600
Mar. 19, 202065.1473.0459.0371.9571.95643,900
Mar. 18, 202069.2370.8152.0665.9765.97607,000
Mar. 17, 202079.1279.8268.4074.9274.92508,700
Mar. 16, 202086.0086.0077.5677.7177.71435,800
Mar. 13, 202090.7492.5982.6592.3692.36521,000
Mar. 12, 202093.2094.6386.0586.1086.10442,900
Mar. 11, 2020105.81106.6799.24101.00101.00413,300
Mar. 10, 2020110.36110.36103.21109.21109.21329,800
Mar. 09, 2020114.00114.00106.58106.65106.65291,800
Mar. 06, 2020122.06125.20120.15122.11122.11350,900
Mar. 05, 2020128.41129.04124.80126.49126.49180,000
Mar. 04, 2020129.76131.95127.39131.86131.86202,400
Mar. 03, 2020129.47133.03126.81127.13127.13318,400
Mar. 02, 2020126.52129.92123.21129.81129.81465,400
Feb. 28, 2020121.36125.99121.00125.03125.03519,000
Feb. 27, 2020130.20131.19126.45126.53126.53518,800
Feb. 26, 2020134.18137.31133.56133.82133.82314,000
Feb. 25, 2020137.70137.70132.73133.16133.16603,700
Feb. 24, 2020136.85138.53135.61136.65136.65355,500
Feb. 21, 2020144.10144.16141.14141.75141.75234,900
Feb. 20, 2020143.12145.36142.40145.22145.22212,500
Feb. 19, 2020141.80144.21141.40143.61143.61302,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...