SNX - SYNNEX Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 2018135.56135.20132.24132.45132.4569,167
Jan 19, 2018133.39136.08133.35135.20135.20162,700
Jan 18, 2018134.46135.14132.87133.61133.61261,100
Jan 18, 20180.35 Dividend
Jan 17, 2018137.05137.58134.11134.70134.35456,100
Jan 16, 2018139.07139.44135.55135.74135.39214,500
Jan 12, 2018137.09138.32134.80137.97137.61255,300
Jan 11, 2018132.59136.87132.59136.85136.49459,400
Jan 10, 2018136.00137.00130.84131.79131.45516,700
Jan 09, 2018140.19141.28139.66140.70140.33371,300
Jan 08, 2018139.19140.70137.52140.19139.83151,000
Jan 05, 2018140.59141.48138.44139.04138.68145,700
Jan 04, 2018138.83141.94138.52140.26139.90241,000
Jan 03, 2018136.80138.44136.57138.21137.85263,400
Jan 02, 2018136.63138.38135.72137.21136.85299,200
Dec 29, 2017136.93137.70135.92135.95135.6097,700
Dec 28, 2017135.97136.84135.15136.81136.4591,500
Dec 27, 2017135.64136.38134.76135.70135.35101,100
Dec 26, 2017136.10136.62134.93135.87135.52103,000
Dec 22, 2017137.27137.30134.83136.61136.2657,300
Dec 21, 2017137.22137.69136.39136.90136.5469,600
Dec 20, 2017137.53138.08135.67136.98136.6277,000
Dec 19, 2017136.28137.79135.35137.21136.85182,800
Dec 18, 2017134.33136.45132.88136.35136.00108,300
Dec 15, 2017131.54134.37130.04133.01132.66278,200
Dec 14, 2017133.68133.68130.91131.05130.71100,100
Dec 13, 2017132.42134.34130.71133.53133.18108,500
Dec 12, 2017133.26133.36132.13132.59132.25210,700
Dec 11, 2017131.53132.60130.91132.60132.26174,800
Dec 08, 2017131.50132.16130.76131.43131.09127,200
Dec 07, 2017131.48132.61130.34130.72130.38252,600
Dec 06, 2017131.60132.28130.52130.68130.34120,000
Dec 05, 2017132.15134.12131.74132.67132.33121,200
Dec 04, 2017135.62135.62131.68132.09131.75279,600
Dec 01, 2017135.81135.81130.07134.20133.85141,900
Nov 30, 2017137.37137.63135.49136.20135.85306,000
Nov 29, 2017137.14137.80135.54136.37136.02133,900
Nov 28, 2017132.93137.44132.39137.33136.97191,400
Nov 27, 2017131.20132.88130.18132.29131.95138,600
Nov 24, 2017131.63131.82130.27131.49131.1546,400
Nov 22, 2017132.87132.87131.39131.39131.0588,700
Nov 21, 2017132.00132.94131.26132.66132.32178,800
Nov 20, 2017131.73131.87129.64131.63131.29136,600
Nov 17, 2017131.05132.61130.51131.50131.16200,600
Nov 16, 2017129.19132.10129.19131.82131.48223,800
Nov 15, 2017128.42129.97127.57128.55128.22371,300
Nov 14, 2017129.87130.08127.55129.16128.8276,100
Nov 13, 2017129.55131.29128.79130.58130.24139,000
Nov 10, 2017129.76132.25129.76130.36130.02273,700
Nov 09, 2017128.32130.61128.15130.27129.93236,000
Nov 08, 2017129.26129.74127.79129.57129.23114,600
Nov 07, 2017129.96131.53128.11129.44129.10170,800
Nov 06, 2017129.68130.92129.09129.89129.55168,700
Nov 03, 2017132.70132.92129.72130.02129.68184,100
Nov 02, 2017132.88132.88130.32132.42132.08157,900
Nov 01, 2017135.52135.52132.56132.78132.43227,200
Oct 31, 2017134.84135.87132.93134.88134.53239,000
Oct 30, 2017133.94134.96133.28134.01133.66256,800
Oct 27, 2017133.59134.71133.14134.09133.74251,800
Oct 26, 2017132.04133.65131.48133.50133.15161,500
Oct 25, 2017131.42131.90129.96131.69131.35125,500
Oct 24, 2017131.71133.15131.18132.02131.68143,300
Oct 23, 2017131.02131.64129.35131.05130.71164,400
Oct 20, 2017131.73132.06130.89131.31130.97107,200
Oct 19, 2017131.67131.67129.44130.62130.28106,500
Oct 18, 2017131.85132.58131.13132.09131.75233,600
Oct 17, 2017132.41133.36130.95131.25130.91145,300
Oct 16, 2017133.59134.51131.91132.41132.07233,900
Oct 13, 2017133.10133.44132.29132.78132.43136,500
Oct 12, 2017132.15133.26132.13132.63132.29159,100
Oct 12, 20170.3 Dividend
Oct 11, 2017131.07133.05130.80132.79132.15284,600
Oct 10, 2017130.37131.85129.93130.87130.24174,000
Oct 09, 2017130.05131.13129.52130.52129.89125,700
Oct 06, 2017129.58130.32128.91129.94129.31182,400
Oct 05, 2017129.28131.26128.16130.35129.72202,700
Oct 04, 2017129.16129.88127.76128.72128.10285,700
Oct 03, 2017128.65129.41128.20128.67128.05274,500
Oct 02, 2017127.09128.09126.62127.91127.29177,500
Sep 29, 2017126.52127.83126.09126.51125.90204,300
Sep 28, 2017124.64128.20124.63126.89126.27302,600
Sep 27, 2017126.70127.41123.56125.70125.09439,400
Sep 26, 2017126.00128.88121.72125.71125.10887,500
Sep 25, 2017116.36117.20115.02116.50115.93398,300
Sep 22, 2017114.54116.34114.03116.10115.54181,600
Sep 21, 2017114.69115.23113.63114.81114.25157,500
Sep 20, 2017117.64117.64114.00114.87114.31197,600
Sep 19, 2017117.39119.16116.89117.14116.57233,700
Sep 18, 2017117.47118.15116.64117.03116.46246,400
Sep 15, 2017115.73116.49115.19116.15115.59291,200
Sep 14, 2017115.30115.75114.58115.57115.01108,600
Sep 13, 2017114.84115.70113.97115.10114.5495,200
Sep 12, 2017114.21115.37113.53115.07114.51124,400
Sep 11, 2017112.31114.77111.70113.93113.38169,500
Sep 08, 2017110.83111.72110.02111.35110.81148,700
Sep 07, 2017112.32112.32110.21111.03110.49131,700
Sep 06, 2017112.87113.00111.60111.98111.44367,400
Sep 05, 2017114.43114.62112.01112.67112.12349,700
Sep 01, 2017115.59116.50113.42114.88114.32241,600
Aug 31, 2017118.36120.00117.88119.61119.03121,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...