SYNNEX Corporation (SNX)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

123.50+2.62 (+2.17%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 07, 2021	121.68	124.20	121.11	123.50	123.50	244,900
May 06, 2021	123.40	123.99	119.99	120.88	120.88	351,500
May 05, 2021	122.69	124.56	122.69	123.79	123.79	382,900
May 04, 2021	121.51	122.08	119.93	121.96	121.96	158,500
May 03, 2021	122.41	123.64	121.43	122.88	122.88	180,600
Apr. 30, 2021	123.79	124.05	121.02	121.20	121.20	287,600
Apr. 29, 2021	124.94	125.30	123.54	124.95	124.95	423,700
Apr. 28, 2021	124.53	124.64	123.24	123.89	123.89	154,000
Apr. 27, 2021	125.75	125.85	124.52	125.26	125.26	160,800
Apr. 26, 2021	124.57	126.21	124.56	125.71	125.71	262,100
Apr. 23, 2021	123.10	125.21	122.91	124.20	124.20	234,600
Apr. 22, 2021	123.84	124.76	122.56	122.86	122.86	382,600
Apr. 21, 2021	123.96	124.60	122.59	123.60	123.60	360,700
Apr. 20, 2021	125.98	126.42	122.75	123.77	123.77	315,000
Apr. 19, 2021	123.58	126.55	122.13	125.98	125.98	569,900
Apr. 16, 2021	122.00	124.18	121.73	123.96	123.96	489,200
Apr. 15, 2021	121.90	121.90	119.75	121.26	121.26	228,100
Apr. 15, 2021	0.2 Dividend
Apr. 14, 2021	119.16	122.02	119.16	121.12	120.92	132,900
Apr. 13, 2021	120.22	120.95	118.30	119.30	119.10	175,500
Apr. 12, 2021	119.45	120.15	117.46	119.96	119.76	188,100
Apr. 09, 2021	120.17	120.58	118.92	119.99	119.79	354,800
Apr. 08, 2021	121.16	121.16	117.67	120.15	119.95	480,700
Apr. 07, 2021	120.46	121.32	119.70	120.49	120.29	297,700
Apr. 06, 2021	119.89	121.50	119.48	120.66	120.46	529,400
Apr. 05, 2021	117.76	120.61	116.91	120.16	119.96	248,800
Apr. 01, 2021	115.67	117.08	114.64	116.98	116.79	291,600
Mar. 31, 2021	116.29	116.81	114.13	114.84	114.65	310,700
Mar. 30, 2021	112.41	115.78	112.05	115.48	115.29	269,900
Mar. 29, 2021	117.19	117.99	112.14	113.04	112.85	353,300
Mar. 26, 2021	112.48	116.70	112.35	116.70	116.51	417,500
Mar. 25, 2021	108.47	111.69	108.17	111.61	111.43	479,500
Mar. 24, 2021	109.82	111.75	109.35	109.43	109.25	481,200
Mar. 23, 2021	110.31	111.94	107.97	108.93	108.75	1,070,100
Mar. 22, 2021	109.33	112.00	106.92	109.86	109.68	1,440,300
Mar. 19, 2021	103.18	105.00	101.15	103.20	103.03	831,600
Mar. 18, 2021	103.50	108.10	102.07	103.56	103.39	524,400
Mar. 17, 2021	105.09	105.86	103.70	104.25	104.08	385,500
Mar. 16, 2021	105.30	106.00	104.21	105.64	105.47	290,800
Mar. 15, 2021	102.71	105.13	102.26	104.95	104.78	199,100
Mar. 12, 2021	100.10	102.84	99.78	102.67	102.50	304,400
Mar. 11, 2021	98.20	100.82	96.72	100.42	100.25	305,800
Mar. 10, 2021	97.52	98.29	96.08	96.88	96.72	185,300
Mar. 09, 2021	96.18	97.93	95.08	96.80	96.64	257,200
Mar. 08, 2021	92.94	95.70	92.92	94.24	94.08	297,100
Mar. 05, 2021	90.82	92.87	87.94	92.53	92.38	200,700
Mar. 04, 2021	90.99	92.55	88.08	89.80	89.65	229,400
Mar. 03, 2021	91.45	93.56	90.98	91.53	91.38	264,100
Mar. 02, 2021	94.02	94.27	91.92	92.11	91.96	328,100
Mar. 01, 2021	91.17	95.04	90.82	94.50	94.34	224,500
Feb. 26, 2021	88.12	90.49	87.57	89.16	89.01	310,300
Feb. 25, 2021	90.62	92.00	87.85	88.15	88.00	274,400
Feb. 24, 2021	87.55	91.12	87.04	90.83	90.68	199,300
Feb. 23, 2021	86.62	87.46	84.22	87.00	86.86	324,400
Feb. 22, 2021	87.33	89.08	86.79	88.21	88.06	175,900
Feb. 19, 2021	86.97	88.84	86.64	88.41	88.26	169,500
Feb. 18, 2021	88.04	88.84	86.14	86.15	86.01	332,100
Feb. 17, 2021	88.59	89.37	87.52	88.53	88.38	164,000
Feb. 16, 2021	90.99	90.99	88.81	89.14	88.99	219,900
Feb. 12, 2021	89.01	90.19	88.62	90.00	89.85	240,800
Feb. 11, 2021	89.12	89.91	88.33	89.55	89.40	280,300
Feb. 10, 2021	90.27	91.52	88.04	88.84	88.69	260,300
Feb. 09, 2021	88.24	89.70	87.80	89.40	89.25	281,300
Feb. 08, 2021	87.93	88.77	87.02	88.73	88.58	233,100
Feb. 05, 2021	88.45	88.50	87.04	87.63	87.49	283,900
Feb. 04, 2021	85.76	87.83	85.45	87.80	87.66	251,600
Feb. 03, 2021	85.01	85.76	83.80	85.71	85.57	339,100
Feb. 02, 2021	86.42	86.42	84.17	85.04	84.90	306,100
Feb. 01, 2021	82.86	85.21	82.50	85.13	84.99	331,600
Jan. 29, 2021	84.60	84.92	80.36	81.62	81.49	436,700
Jan. 28, 2021	86.13	87.14	84.38	84.58	84.44	396,300
Jan. 27, 2021	85.19	87.14	83.92	86.00	85.86	561,000
Jan. 26, 2021	89.97	89.97	86.85	86.94	86.80	275,100
Jan. 25, 2021	89.70	89.94	87.57	89.18	89.03	263,300
Jan. 22, 2021	90.24	90.45	88.54	89.78	89.63	208,500
Jan. 21, 2021	90.63	91.62	89.65	91.34	91.19	260,200
Jan. 21, 2021	0.2 Dividend
Jan. 20, 2021	89.48	91.05	89.25	90.52	90.17	339,600
Jan. 19, 2021	88.12	89.32	88.00	88.79	88.45	326,000
Jan. 15, 2021	85.38	87.92	85.11	87.52	87.18	439,400
Jan. 14, 2021	86.07	86.94	84.29	85.71	85.38	388,000
Jan. 13, 2021	87.35	87.71	82.56	85.68	85.35	665,500
Jan. 12, 2021	88.95	91.40	85.50	88.23	87.89	841,600
Jan. 11, 2021	86.51	87.95	85.52	87.69	87.35	587,100
Jan. 08, 2021	87.92	88.89	85.65	86.90	86.56	369,200
Jan. 07, 2021	88.44	89.87	87.24	87.90	87.56	459,200
Jan. 06, 2021	83.08	88.99	83.08	87.92	87.58	831,300
Jan. 05, 2021	80.98	84.07	80.71	82.83	82.51	554,700
Jan. 04, 2021	82.23	82.73	79.05	80.40	80.09	339,500
Dec. 31, 2020	81.65	82.05	80.71	81.44	81.13	243,200
Dec. 30, 2020	81.32	82.28	81.10	81.55	81.24	237,400
Dec. 29, 2020	83.13	83.25	80.45	81.05	80.74	211,100
Dec. 28, 2020	83.46	84.39	82.50	82.83	82.51	197,200
Dec. 24, 2020	82.65	82.91	81.86	82.69	82.37	100,300
Dec. 23, 2020	81.65	82.53	80.99	82.04	81.72	196,300
Dec. 22, 2020	80.81	81.93	79.85	81.13	80.82	390,600
Dec. 21, 2020	80.94	81.47	79.45	80.40	80.09	444,300
Dec. 18, 2020	84.16	85.38	81.93	82.18	81.86	569,900
Dec. 17, 2020	83.51	84.65	82.54	83.76	83.44	436,800
Dec. 16, 2020	81.75	83.07	81.11	82.93	82.61	488,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX19,472.74+181.76(+0.94%)

S&P 5004,232.60+30.98(+0.74%)

DOW34,777.76+229.23(+0.66%)

SYNNEX Corporation (SNX)

S&P/TSX
19,472.74
+181.76(+0.94%)

S&P 500
4,232.60
+30.98(+0.74%)

DOW
34,777.76
+229.23(+0.66%)