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
Jul. 07, 2020	117.00	118.95	115.20	115.82	115.82	324,700
Jul. 06, 2020	119.43	119.89	116.65	118.78	118.78	646,200
Jul. 02, 2020	118.99	120.71	116.55	117.04	117.04	462,700
Jul. 01, 2020	119.20	120.95	117.17	117.36	117.36	622,600
Jun. 30, 2020	116.12	120.15	114.54	119.77	119.77	831,000
Jun. 29, 2020	117.70	118.93	116.46	117.87	117.87	876,000
Jun. 26, 2020	110.89	118.95	108.70	116.48	116.48	2,639,000
Jun. 25, 2020	101.99	102.42	99.46	101.68	101.68	872,800
Jun. 24, 2020	102.25	104.92	100.02	102.59	102.59	571,400
Jun. 23, 2020	106.40	106.50	102.72	103.19	103.19	672,800
Jun. 22, 2020	101.16	105.34	100.38	104.00	104.00	619,500
Jun. 19, 2020	101.86	105.03	101.12	101.80	101.80	626,400
Jun. 18, 2020	100.30	102.96	99.35	100.49	100.49	385,800
Jun. 17, 2020	103.75	104.80	100.02	101.17	101.17	409,500
Jun. 16, 2020	104.70	104.92	101.49	103.85	103.85	325,700
Jun. 15, 2020	95.73	100.65	94.67	99.88	99.88	365,500
Jun. 12, 2020	102.04	103.79	97.65	99.82	99.82	297,200
Jun. 11, 2020	104.23	104.23	96.72	97.59	97.59	499,500
Jun. 10, 2020	113.51	113.87	107.89	109.13	109.13	430,500
Jun. 09, 2020	115.00	116.30	111.84	112.76	112.76	430,800
Jun. 08, 2020	115.83	119.15	115.56	116.81	116.81	392,500
Jun. 05, 2020	116.03	118.51	114.24	114.66	114.66	464,800
Jun. 04, 2020	110.58	112.76	108.73	111.44	111.44	466,900
Jun. 03, 2020	110.30	113.95	109.79	111.53	111.53	492,500
Jun. 02, 2020	110.97	111.40	108.09	109.00	109.00	304,200
Jun. 01, 2020	106.82	109.88	106.20	109.61	109.61	309,400
May 29, 2020	107.42	107.81	105.16	106.65	106.65	356,300
May 28, 2020	112.23	112.41	108.01	108.25	108.25	246,900
May 27, 2020	108.08	111.78	106.50	111.43	111.43	255,700
May 26, 2020	105.89	108.45	104.47	105.61	105.61	374,300
May 22, 2020	101.60	101.60	99.35	100.59	100.59	173,900
May 21, 2020	102.65	103.22	100.14	101.21	101.21	485,600
May 20, 2020	100.22	103.50	99.04	102.55	102.55	458,900
May 19, 2020	97.65	101.03	97.05	98.31	98.31	343,000
May 18, 2020	95.13	98.81	93.61	98.46	98.46	411,800
May 15, 2020	87.41	92.00	86.80	91.45	91.45	313,900
May 14, 2020	90.00	90.00	85.13	88.49	88.49	520,900
May 13, 2020	92.02	94.89	90.01	91.81	91.81	756,300
May 12, 2020	89.95	90.26	83.65	83.65	83.65	203,600
May 11, 2020	89.57	90.14	86.96	89.41	89.41	432,000
May 08, 2020	87.81	91.54	87.81	91.34	91.34	217,100
May 07, 2020	86.61	88.65	86.55	86.84	86.84	211,300
May 06, 2020	87.75	88.00	85.15	85.21	85.21	308,500
May 05, 2020	87.54	89.68	87.15	87.42	87.42	469,800
May 04, 2020	84.40	86.63	84.00	86.12	86.12	600,600
May 01, 2020	85.48	86.16	84.59	85.81	85.81	524,700
Apr. 30, 2020	86.22	87.85	84.98	87.56	87.56	588,300
Apr. 29, 2020	83.51	88.31	81.33	88.11	88.11	468,600
Apr. 28, 2020	81.37	81.83	79.11	80.87	80.87	489,900
Apr. 27, 2020	77.74	79.82	77.04	79.05	79.05	309,900
Apr. 24, 2020	73.97	77.04	73.24	76.21	76.21	444,800
Apr. 23, 2020	73.14	74.76	72.62	72.99	72.99	315,100
Apr. 22, 2020	72.72	72.94	71.06	71.91	71.91	359,000
Apr. 21, 2020	72.44	73.31	70.19	70.22	70.22	397,700
Apr. 20, 2020	76.26	77.48	74.20	74.29	74.29	321,800
Apr. 17, 2020	78.89	81.00	76.85	78.26	78.26	294,200
Apr. 16, 2020	75.52	76.24	73.33	75.34	75.34	487,400
Apr. 15, 2020	78.17	79.44	74.34	75.47	75.47	533,500
Apr. 14, 2020	82.98	84.96	79.08	81.25	81.25	501,500
Apr. 13, 2020	85.55	86.23	80.28	81.91	81.91	290,900
Apr. 09, 2020	84.76	88.57	83.44	85.40	85.40	455,900
Apr. 08, 2020	77.71	82.78	77.48	82.34	82.34	387,900
Apr. 07, 2020	77.26	79.36	75.56	76.13	76.13	479,300
Apr. 06, 2020	71.53	74.29	70.30	72.60	72.60	526,200
Apr. 03, 2020	72.24	74.14	66.65	67.63	67.63	541,200
Apr. 02, 2020	72.02	76.53	71.66	72.47	72.47	664,700
Apr. 01, 2020	70.14	72.67	68.49	71.62	71.62	548,200
Mar. 31, 2020	74.00	78.00	72.46	73.10	73.10	681,900
Mar. 30, 2020	71.97	75.14	70.70	74.63	74.63	679,600
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...