Canada Markets closed

SYNNEX Corporation (SNX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
164.02+7.30 (+4.66%)
At close: 4:00PM EST

164.02 0.00 (0.00%)
After hours: 7:24PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov. 24, 2020157.65164.74156.45164.02164.02371,966
Nov. 23, 2020154.02157.31153.75156.72156.72220,200
Nov. 20, 2020151.18154.00149.86152.68152.68260,500
Nov. 19, 2020153.09153.88149.46151.21151.21283,700
Nov. 18, 2020158.64158.64152.75152.76152.76282,600
Nov. 17, 2020157.37159.27154.57157.39157.39364,300
Nov. 16, 2020152.40157.52152.32157.51157.51367,200
Nov. 13, 2020147.54151.42147.54151.33151.33227,000
Nov. 12, 2020151.00151.15145.50146.74146.74223,500
Nov. 11, 2020149.00151.01146.87150.59150.59301,600
Nov. 10, 2020148.89150.29146.30149.12149.12236,200
Nov. 09, 2020154.99157.00149.05149.23149.23272,100
Nov. 06, 2020146.61149.97146.16147.48147.48160,100
Nov. 05, 2020144.02147.50143.14146.15146.15235,800
Nov. 04, 2020140.58143.38139.30141.77141.77151,200
Nov. 03, 2020139.17142.04138.68141.39141.39338,700
Nov. 02, 2020133.00137.56133.00137.18137.18371,600
Oct. 30, 2020131.69132.62129.00131.64131.64291,000
Oct. 29, 2020132.74134.20130.49132.20132.20270,000
Oct. 28, 2020134.24134.93131.76132.91132.91273,700
Oct. 27, 2020141.80143.93137.31137.40137.40360,500
Oct. 26, 2020142.95143.88139.34141.31141.31148,900
Oct. 23, 2020146.92146.92143.57145.38145.38260,600
Oct. 22, 2020144.00146.00143.04145.48145.48214,700
Oct. 21, 2020147.23147.76142.61142.84142.84241,600
Oct. 20, 2020150.43150.43147.08147.21147.21202,700
Oct. 19, 2020149.19151.57148.33148.91148.91284,500
Oct. 16, 2020149.09150.31148.64148.82148.82277,300
Oct. 15, 2020143.05148.60142.45148.10148.10321,200
Oct. 14, 2020147.39148.62145.00145.14145.14253,000
Oct. 13, 2020149.04150.96146.34146.68146.68287,100
Oct. 12, 2020151.38151.49149.08150.47150.47224,100
Oct. 09, 2020153.56154.00149.72150.26150.26306,500
Oct. 08, 2020155.93156.36152.06152.61152.61322,700
Oct. 07, 2020153.98155.79153.63154.79154.79427,500
Oct. 06, 2020151.45154.48149.13151.92151.92343,300
Oct. 05, 2020149.12151.03148.29150.60150.60523,700
Oct. 02, 2020141.37148.74140.91147.64147.64716,500
Oct. 01, 2020141.64144.95139.01144.28144.28570,200
Sep. 30, 2020141.57144.00138.62140.06140.061,357,100
Sep. 29, 2020132.87134.46131.57132.36132.36939,400
Sep. 28, 2020129.58132.14129.33131.50131.50446,100
Sep. 25, 2020123.95129.16123.70128.00128.00465,400
Sep. 24, 2020126.09126.77124.64124.79124.79342,400
Sep. 23, 2020132.14133.84125.97126.86126.86528,300
Sep. 22, 2020130.00132.81129.45132.31132.31376,800
Sep. 21, 2020129.55129.77125.14129.38129.38499,400
Sep. 18, 2020132.74135.07132.74132.89132.89691,700
Sep. 17, 2020130.38133.37129.66132.67132.67628,200
Sep. 16, 2020132.85133.64131.65132.11132.11325,500
Sep. 15, 2020129.42132.11129.42131.52131.52313,200
Sep. 14, 2020125.59129.18125.45128.45128.45262,700
Sep. 11, 2020124.15124.91122.85124.12124.12216,300
Sep. 10, 2020125.69127.45123.90123.96123.96246,300
Sep. 09, 2020124.03126.51124.03125.21125.21300,600
Sep. 08, 2020122.55124.70122.55122.80122.80415,400
Sep. 04, 2020128.73128.97122.77125.17125.17422,900
Sep. 03, 2020132.37132.60126.98128.20128.20352,200
Sep. 02, 2020128.79133.54128.21133.27133.27247,600
Sep. 01, 2020127.05128.38126.81127.87127.87330,500
Aug. 31, 2020128.04128.25126.75127.15127.15221,700
Aug. 28, 2020126.53128.58126.53128.04128.04192,800
Aug. 27, 2020128.42128.42125.71126.20126.20266,400
Aug. 26, 2020128.85128.85126.94127.45127.45182,100
Aug. 25, 2020127.90128.86126.44128.32128.32259,300
Aug. 24, 2020125.35127.76125.35127.08127.08163,200
Aug. 21, 2020123.06125.02122.81124.21124.21205,900
Aug. 20, 2020124.03124.93123.03123.24123.24147,800
Aug. 19, 2020124.50126.39123.45125.45125.45247,200
Aug. 18, 2020127.42127.98124.24124.42124.42272,700
Aug. 17, 2020127.44129.02126.28127.65127.65277,100
Aug. 14, 2020127.25127.83125.87126.31126.31341,800
Aug. 13, 2020128.36129.87127.34128.52128.52259,200
Aug. 12, 2020130.75131.99129.09129.40129.40232,300
Aug. 11, 2020129.95132.66129.69130.14130.14324,700
Aug. 10, 2020128.66130.10127.91128.14128.14235,400
Aug. 07, 2020127.75128.77126.72128.64128.64205,500
Aug. 06, 2020129.16130.22127.49127.89127.89306,300
Aug. 05, 2020130.33131.08128.20129.43129.43245,500
Aug. 04, 2020125.87128.67125.87128.50128.50240,400
Aug. 03, 2020125.39127.29124.78126.89126.89156,900
Jul. 31, 2020124.39125.49123.05124.74124.74255,400
Jul. 30, 2020122.38124.73120.85124.21124.21155,600
Jul. 29, 2020121.28124.65121.28124.22124.22316,300
Jul. 28, 2020123.04123.91121.15121.39121.39174,100
Jul. 27, 2020121.54124.47120.92124.02124.02265,100
Jul. 24, 2020123.49123.49120.65121.73121.73290,900
Jul. 23, 2020123.31125.91123.31124.20124.20342,400
Jul. 22, 2020121.91123.45121.60123.28123.28291,200
Jul. 21, 2020122.05123.17121.35121.91121.91291,400
Jul. 20, 2020121.47123.67121.36122.20122.20345,800
Jul. 17, 2020121.92123.00121.44122.10122.10173,700
Jul. 16, 2020123.00124.09121.34121.53121.53246,500
Jul. 15, 2020123.58124.25120.64123.70123.70416,500
Jul. 14, 2020117.62120.37116.57120.28120.28383,200
Jul. 13, 2020122.29123.27117.87118.19118.19476,000
Jul. 10, 2020119.25121.98119.05121.31121.31491,100
Jul. 09, 2020118.22119.74116.20118.96118.96627,800
Jul. 08, 2020116.40117.86115.84117.78117.78428,100
Jul. 07, 2020117.00118.95115.20115.82115.82324,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...