Canada markets closed

SYNNEX Corporation (SNX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
89.80-1.73 (-1.89%)
At close: 4:00PM EST

89.80 +0.05 (0.05%)
After hours: 4:01PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar. 04, 202190.9992.4888.0789.8089.80203,519
Mar. 03, 202191.4593.5690.9891.5391.53264,100
Mar. 02, 202194.0294.2791.9292.1192.11328,100
Mar. 01, 202191.1795.0490.8294.5094.50224,500
Feb. 26, 202188.1290.4987.5789.1689.16310,300
Feb. 25, 202190.6292.0087.8588.1588.15274,400
Feb. 24, 202187.5591.1287.0490.8390.83199,300
Feb. 23, 202186.6287.4684.2287.0087.00324,400
Feb. 22, 202187.3389.0886.7988.2188.21175,900
Feb. 19, 202186.9788.8486.6488.4188.41169,500
Feb. 18, 202188.0488.8486.1486.1586.15332,100
Feb. 17, 202188.5989.3787.5288.5388.53164,000
Feb. 16, 202190.9990.9988.8189.1489.14219,900
Feb. 12, 202189.0190.1988.6290.0090.00240,800
Feb. 11, 202189.1289.9188.3389.5589.55280,300
Feb. 10, 202190.2791.5288.0488.8488.84260,300
Feb. 09, 202188.2489.7087.8089.4089.40281,300
Feb. 08, 202187.9388.7787.0288.7388.73233,100
Feb. 05, 202188.4588.5087.0487.6387.63283,900
Feb. 04, 202185.7687.8385.4587.8087.80251,600
Feb. 03, 202185.0185.7683.8085.7185.71339,100
Feb. 02, 202186.4286.4284.1785.0485.04306,100
Feb. 01, 202182.8685.2182.5085.1385.13331,600
Jan. 29, 202184.6084.9280.3681.6281.62436,700
Jan. 28, 202186.1387.1484.3884.5884.58396,300
Jan. 27, 202185.1987.1483.9286.0086.00561,000
Jan. 26, 202189.9789.9786.8586.9486.94275,100
Jan. 25, 202189.7089.9487.5789.1889.18263,300
Jan. 22, 202190.2490.4588.5489.7889.78208,500
Jan. 21, 202190.6391.6289.6591.3491.34260,200
Jan. 21, 20210.2 Dividend
Jan. 20, 202189.4891.0589.2590.5290.32339,600
Jan. 19, 202188.1289.3288.0088.7988.59326,000
Jan. 15, 202185.3887.9285.1187.5287.33439,400
Jan. 14, 202186.0786.9484.2985.7185.52388,000
Jan. 13, 202187.3587.7182.5685.6885.49665,500
Jan. 12, 202188.9591.4085.5088.2388.04841,600
Jan. 11, 202186.5187.9585.5287.6987.50589,800
Jan. 08, 202187.9288.8985.6586.9086.71369,200
Jan. 07, 202188.4489.8787.2487.9087.71459,200
Jan. 06, 202183.0888.9983.0887.9287.73831,300
Jan. 05, 202180.9884.0780.7182.8382.65554,700
Jan. 04, 202182.2382.7379.0580.4080.22339,500
Dec. 31, 202081.6582.0580.7181.4481.26243,200
Dec. 30, 202081.3282.2881.1081.5581.37237,400
Dec. 29, 202083.1383.2580.4581.0580.87211,100
Dec. 28, 202083.4684.3982.5082.8382.65197,200
Dec. 24, 202082.6582.9181.8682.6982.51100,300
Dec. 23, 202081.6582.5380.9982.0481.86196,300
Dec. 22, 202080.8181.9379.8581.1380.95390,600
Dec. 21, 202080.9481.4779.4580.4080.22444,300
Dec. 18, 202084.1685.3881.9382.1882.00569,900
Dec. 17, 202083.5184.6582.5483.7683.57436,800
Dec. 16, 202081.7583.0781.1182.9382.75488,700
Dec. 15, 202080.2481.3578.5581.3281.14594,700
Dec. 14, 202081.3081.7778.8979.0778.90443,600
Dec. 11, 202079.6580.7079.1080.6180.43399,700
Dec. 10, 202077.3480.5377.1780.3680.18345,400
Dec. 09, 202078.6279.8977.1677.9177.74529,600
Dec. 08, 202078.9480.3177.7878.4578.28806,700
Dec. 07, 202080.8882.4079.7681.5081.32521,300
Dec. 04, 202079.1982.0279.0180.9480.76965,000
Dec. 03, 202077.1280.2576.8079.1879.011,331,300
Dec. 02, 202076.5477.7475.7676.7576.581,052,400
Dec. 01, 202082.0183.4075.5076.0275.852,434,400
Dec. 01, 20202:1 Stock Split
Nov. 30, 202066.2266.4564.6065.3365.18831,170
Nov. 27, 202065.6866.4965.4766.3566.20305,278
Nov. 25, 202066.8466.8465.0465.9165.77595,586
Nov. 24, 202064.2467.1363.7566.8466.69945,526
Nov. 23, 202062.7664.1062.6563.8663.72540,371
Nov. 20, 202061.6162.7561.0762.2262.08639,267
Nov. 19, 202062.3862.7160.9061.6261.48696,200
Nov. 18, 202064.6564.6562.2562.2562.11693,500
Nov. 17, 202064.1364.9062.9964.1463.99893,992
Nov. 16, 202062.1064.1962.0764.1964.04901,109
Nov. 13, 202060.1261.7060.1261.6761.53557,058
Nov. 12, 202061.5361.5959.2959.8059.66548,469
Nov. 11, 202060.7261.5459.8561.3761.23740,126
Nov. 10, 202060.6761.2459.6260.7760.63579,635
Nov. 09, 202063.1663.9860.7460.8160.68667,733
Nov. 06, 202059.7461.1159.5660.1059.97392,885
Nov. 05, 202058.6960.1158.3359.5659.42578,653
Nov. 04, 202057.2958.4356.7657.7757.64371,045
Nov. 03, 202056.7157.8856.5157.6257.49831,170
Nov. 02, 202054.2056.0654.2055.9055.78911,906
Oct. 30, 202053.6654.0452.5753.6453.52714,114
Oct. 29, 202054.0954.6953.1753.8753.75662,580
Oct. 28, 202054.7054.9853.6954.1654.04671,660
Oct. 27, 202057.7858.6555.9555.9955.87884,667
Oct. 26, 202058.2558.6356.7857.5857.46365,401
Oct. 23, 202059.8759.8758.5059.2459.11639,512
Oct. 22, 202058.6859.4958.2959.2859.15526,874
Oct. 21, 202060.0060.2158.1158.2158.08592,886
Oct. 20, 202061.3061.3059.9359.9959.86497,426
Oct. 19, 202060.7961.7660.4460.6860.55698,163
Oct. 16, 202060.7561.2560.5760.6460.51680,494
Oct. 15, 202058.2960.5558.0560.3560.22788,225
Oct. 14, 202060.0660.5659.0959.1459.01620,862
Oct. 13, 202060.7361.5259.6359.7759.64704,543
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...