Mail

SNX - SYNNEX Corporation

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 13, 2019	97.99	98.61	96.97	97.32	97.32	233,300
Sep 12, 2019	98.25	98.68	94.88	98.11	98.11	291,400
Sep 11, 2019	94.53	97.94	92.84	97.87	97.87	312,300
Sep 10, 2019	91.61	93.90	89.99	93.88	93.88	233,300
Sep 09, 2019	91.15	91.82	90.02	91.68	91.68	262,900
Sep 06, 2019	89.15	91.52	88.98	90.59	90.59	447,900
Sep 05, 2019	87.48	89.50	87.48	87.69	87.69	228,000
Sep 04, 2019	83.89	85.59	83.89	85.49	85.49	208,600
Sep 03, 2019	82.70	83.46	81.61	82.50	82.50	218,000
Aug 30, 2019	84.86	85.09	83.21	83.81	83.81	220,500
Aug 29, 2019	83.35	85.06	83.29	84.01	84.01	227,500
Aug 28, 2019	79.72	81.33	79.26	80.84	80.84	172,200
Aug 27, 2019	84.62	84.62	79.90	79.90	79.90	228,200
Aug 26, 2019	84.40	84.79	83.38	83.88	83.88	284,700
Aug 23, 2019	85.53	86.65	82.96	83.24	83.24	295,700
Aug 22, 2019	85.51	86.75	85.10	86.31	86.31	211,400
Aug 21, 2019	85.12	85.41	84.46	84.98	84.98	188,400
Aug 20, 2019	85.10	85.64	83.82	84.00	84.00	259,900
Aug 19, 2019	84.80	85.95	78.55	85.06	85.06	351,000
Aug 16, 2019	79.91	83.49	79.91	82.93	82.93	279,600
Aug 15, 2019	80.75	81.19	78.55	79.30	79.30	213,900
Aug 14, 2019	83.09	83.37	80.51	80.69	80.69	340,800
Aug 13, 2019	83.13	86.50	82.21	85.24	85.24	268,100
Aug 12, 2019	83.99	84.16	82.90	83.15	83.15	204,200
Aug 09, 2019	85.50	85.96	84.07	84.85	84.85	210,100
Aug 08, 2019	85.55	86.63	85.14	86.41	86.41	396,400
Aug 07, 2019	83.77	85.57	82.91	84.87	84.87	258,700
Aug 06, 2019	86.55	87.82	84.04	84.90	84.90	350,000
Aug 05, 2019	88.06	88.28	84.76	85.58	85.58	426,300
Aug 02, 2019	95.08	95.08	90.78	90.84	90.84	383,300
Aug 01, 2019	98.50	100.58	95.58	95.96	95.96	268,800
Jul 31, 2019	100.90	101.35	98.47	98.54	98.54	286,600
Jul 30, 2019	99.45	101.03	98.25	100.86	100.86	217,600
Jul 29, 2019	100.15	100.44	98.29	100.24	100.24	377,800
Jul 26, 2019	99.11	100.52	99.09	99.95	99.95	322,900
Jul 25, 2019	100.08	100.27	98.56	99.23	99.23	235,800
Jul 24, 2019	97.93	100.50	97.93	100.35	100.35	338,100
Jul 23, 2019	97.24	98.26	96.71	98.17	98.17	286,700
Jul 22, 2019	96.00	97.38	95.86	96.30	96.30	341,200
Jul 19, 2019	96.02	97.26	95.31	95.38	95.38	239,600
Jul 18, 2019	95.91	96.11	94.78	95.54	95.54	286,900
Jul 17, 2019	95.19	96.56	94.34	95.27	95.27	409,900
Jul 16, 2019	95.01	95.89	93.85	95.43	95.43	267,300
Jul 15, 2019	96.47	96.47	94.83	96.00	96.00	331,800
Jul 12, 2019	93.47	96.67	93.47	96.06	96.06	345,700
Jul 11, 2019	96.08	96.08	93.47	93.82	93.82	352,500
Jul 11, 2019	0.375 Dividend
Jul 10, 2019	97.37	98.14	95.57	96.09	95.71	380,500
Jul 09, 2019	97.48	98.20	96.09	96.73	96.35	492,400
Jul 08, 2019	101.42	102.10	98.32	98.50	98.12	408,300
Jul 05, 2019	99.34	102.25	99.22	102.02	101.62	402,200
Jul 03, 2019	100.18	101.05	99.48	100.09	99.70	974,500
Jul 02, 2019	100.60	100.87	98.42	99.63	99.24	390,400
Jul 01, 2019	101.16	101.89	99.85	100.80	100.41	536,900
Jun 28, 2019	98.23	99.99	97.18	98.40	98.02	5,243,300
Jun 27, 2019	99.71	100.72	96.38	98.05	97.67	728,600
Jun 26, 2019	96.78	103.59	95.25	99.38	98.99	1,314,200
Jun 25, 2019	92.26	92.86	91.88	92.02	91.66	531,300
Jun 24, 2019	94.42	94.72	92.30	92.42	92.06	398,300
Jun 21, 2019	94.15	94.95	93.48	93.96	93.59	458,400
Jun 20, 2019	95.69	96.14	94.50	95.32	94.95	296,300
Jun 19, 2019	94.52	95.44	93.52	94.41	94.04	285,100
Jun 18, 2019	93.13	95.25	92.69	94.52	94.15	428,500
Jun 17, 2019	92.72	93.38	91.74	92.00	91.64	350,500
Jun 14, 2019	94.18	94.18	91.45	92.48	92.12	286,500
Jun 13, 2019	93.90	95.36	93.35	94.77	94.40	317,300
Jun 12, 2019	93.20	93.20	90.00	92.88	92.52	334,600
Jun 11, 2019	92.78	93.37	91.71	93.21	92.85	288,800
Jun 10, 2019	90.02	92.77	89.79	91.63	91.27	304,000
Jun 07, 2019	90.00	90.51	88.93	89.19	88.84	336,100
Jun 06, 2019	89.09	89.63	87.19	89.45	89.10	262,900
Jun 05, 2019	91.50	91.99	87.14	88.87	88.52	250,300
Jun 04, 2019	88.75	91.00	87.72	90.87	90.52	261,400
Jun 03, 2019	86.72	89.09	86.30	87.63	87.29	261,800
May 31, 2019	90.97	90.97	86.41	86.71	86.37	375,700
May 30, 2019	92.46	93.94	91.45	92.39	92.03	221,500
May 29, 2019	91.43	93.70	91.19	92.45	92.09	285,000
May 28, 2019	94.61	94.78	92.10	92.17	91.81	274,800
May 24, 2019	94.14	95.35	93.45	94.45	94.08	211,500
May 23, 2019	95.33	95.69	92.92	93.24	92.88	241,400
May 22, 2019	96.36	97.30	95.90	96.73	96.35	296,700
May 21, 2019	96.46	97.39	96.08	97.02	96.64	222,300
May 20, 2019	96.16	96.90	94.84	95.47	95.10	269,100
May 17, 2019	98.87	100.35	97.31	97.34	96.96	208,500
May 16, 2019	100.24	101.05	99.65	100.12	99.73	172,200
May 15, 2019	98.35	100.24	98.35	99.89	99.50	189,900
May 14, 2019	98.34	100.43	97.97	99.76	99.37	214,600
May 13, 2019	101.39	101.79	97.80	97.96	97.58	468,400
May 10, 2019	103.43	104.56	101.06	104.19	103.78	369,800
May 09, 2019	104.43	104.76	102.56	104.12	103.71	246,900
May 08, 2019	106.47	106.97	105.31	105.76	105.35	176,000
May 07, 2019	107.03	107.97	105.52	106.72	106.30	229,000
May 06, 2019	106.18	109.62	105.51	108.50	108.08	467,000
May 03, 2019	107.03	108.95	106.02	108.89	108.47	213,300
May 02, 2019	108.07	108.07	105.26	106.35	105.93	269,000
May 01, 2019	108.28	109.55	107.22	108.15	107.73	338,300
Apr 30, 2019	107.63	108.51	106.07	107.88	107.46	241,600
Apr 29, 2019	107.32	108.40	106.73	107.66	107.24	180,900
Apr 26, 2019	105.09	107.11	104.52	106.89	106.47	187,200
Apr 25, 2019	107.32	107.32	104.86	105.14	104.73	172,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...