SNX - SYNNEX Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar. 30, 202071.9775.1470.7074.6374.63645,800
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...