SYNNEX Corporation (SNX)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

93.36+4.20 (+4.71%)

As of 11:21AM EST. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 01, 2021	91.17	93.39	90.92	93.36	93.36	47,846
Feb 26, 2021	88.12	90.49	87.57	89.16	89.16	310,300
Feb 25, 2021	90.62	92.00	87.85	88.15	88.15	274,400
Feb 24, 2021	87.55	91.12	87.04	90.83	90.83	199,300
Feb 23, 2021	86.62	87.46	84.22	87.00	87.00	324,400
Feb 22, 2021	87.33	89.08	86.79	88.21	88.21	175,900
Feb 19, 2021	86.97	88.84	86.64	88.41	88.41	169,500
Feb 18, 2021	88.04	88.84	86.14	86.15	86.15	332,100
Feb 17, 2021	88.59	89.37	87.52	88.53	88.53	164,000
Feb 16, 2021	90.99	90.99	88.81	89.14	89.14	219,900
Feb 12, 2021	89.01	90.19	88.62	90.00	90.00	240,800
Feb 11, 2021	89.12	89.91	88.33	89.55	89.55	280,300
Feb 10, 2021	90.27	91.52	88.04	88.84	88.84	260,300
Feb 09, 2021	88.24	89.70	87.80	89.40	89.40	281,300
Feb 08, 2021	87.93	88.77	87.02	88.73	88.73	233,100
Feb 05, 2021	88.45	88.50	87.04	87.63	87.63	283,900
Feb 04, 2021	85.76	87.83	85.45	87.80	87.80	251,600
Feb 03, 2021	85.01	85.76	83.80	85.71	85.71	339,100
Feb 02, 2021	86.42	86.42	84.17	85.04	85.04	306,100
Feb 01, 2021	82.86	85.21	82.50	85.13	85.13	331,600
Jan 29, 2021	84.60	84.92	80.36	81.62	81.62	436,700
Jan 28, 2021	86.13	87.14	84.38	84.58	84.58	396,300
Jan 27, 2021	85.19	87.14	83.92	86.00	86.00	561,000
Jan 26, 2021	89.97	89.97	86.85	86.94	86.94	275,100
Jan 25, 2021	89.70	89.94	87.57	89.18	89.18	263,300
Jan 22, 2021	90.24	90.45	88.54	89.78	89.78	208,500
Jan 21, 2021	90.63	91.62	89.65	91.34	91.34	260,200
Jan 21, 2021	0.2 Dividend
Jan 20, 2021	89.48	91.05	89.25	90.52	90.32	339,600
Jan 19, 2021	88.12	89.32	88.00	88.79	88.59	326,000
Jan 15, 2021	85.38	87.92	85.11	87.52	87.33	439,400
Jan 14, 2021	86.07	86.94	84.29	85.71	85.52	388,000
Jan 13, 2021	87.35	87.71	82.56	85.68	85.49	665,500
Jan 12, 2021	88.95	91.40	85.50	88.23	88.04	841,600
Jan 11, 2021	86.51	87.95	85.52	87.69	87.50	589,800
Jan 08, 2021	87.92	88.89	85.65	86.90	86.71	369,200
Jan 07, 2021	88.44	89.87	87.24	87.90	87.71	459,200
Jan 06, 2021	83.08	88.99	83.08	87.92	87.73	831,300
Jan 05, 2021	80.98	84.07	80.71	82.83	82.65	554,700
Jan 04, 2021	82.23	82.73	79.05	80.40	80.22	339,500
Dec 31, 2020	81.65	82.05	80.71	81.44	81.26	243,200
Dec 30, 2020	81.32	82.28	81.10	81.55	81.37	237,400
Dec 29, 2020	83.13	83.25	80.45	81.05	80.87	211,100
Dec 28, 2020	83.46	84.39	82.50	82.83	82.65	197,200
Dec 24, 2020	82.65	82.91	81.86	82.69	82.51	100,300
Dec 23, 2020	81.65	82.53	80.99	82.04	81.86	196,300
Dec 22, 2020	80.81	81.93	79.85	81.13	80.95	390,600
Dec 21, 2020	80.94	81.47	79.45	80.40	80.22	444,300
Dec 18, 2020	84.16	85.38	81.93	82.18	82.00	569,900
Dec 17, 2020	83.51	84.65	82.54	83.76	83.57	436,800
Dec 16, 2020	81.75	83.07	81.11	82.93	82.75	488,700
Dec 15, 2020	80.24	81.35	78.55	81.32	81.14	594,700
Dec 14, 2020	81.30	81.77	78.89	79.07	78.90	443,600
Dec 11, 2020	79.65	80.70	79.10	80.61	80.43	399,700
Dec 10, 2020	77.34	80.53	77.17	80.36	80.18	345,400
Dec 09, 2020	78.62	79.89	77.16	77.91	77.74	529,600
Dec 08, 2020	78.94	80.31	77.78	78.45	78.28	806,700
Dec 07, 2020	80.88	82.40	79.76	81.50	81.32	521,300
Dec 04, 2020	79.19	82.02	79.01	80.94	80.76	965,000
Dec 03, 2020	77.12	80.25	76.80	79.18	79.01	1,331,300
Dec 02, 2020	76.54	77.74	75.76	76.75	76.58	1,052,400
Dec 01, 2020	82.01	83.40	75.50	76.02	75.85	2,434,400
Dec 01, 2020	2454:1000 Stock Split
Nov 30, 2020	66.22	66.45	64.60	65.33	65.18	831,170
Nov 27, 2020	65.68	66.49	65.47	66.35	66.20	305,278
Nov 25, 2020	66.84	66.84	65.04	65.91	65.77	595,586
Nov 24, 2020	64.24	67.13	63.75	66.84	66.69	945,526
Nov 23, 2020	62.76	64.10	62.65	63.86	63.72	540,371
Nov 20, 2020	61.61	62.75	61.07	62.22	62.08	639,267
Nov 19, 2020	62.38	62.71	60.90	61.62	61.48	696,200
Nov 18, 2020	64.65	64.65	62.25	62.25	62.11	693,500
Nov 17, 2020	64.13	64.90	62.99	64.14	63.99	893,992
Nov 16, 2020	62.10	64.19	62.07	64.19	64.04	901,109
Nov 13, 2020	60.12	61.70	60.12	61.67	61.53	557,058
Nov 12, 2020	61.53	61.59	59.29	59.80	59.66	548,469
Nov 11, 2020	60.72	61.54	59.85	61.37	61.23	740,126
Nov 10, 2020	60.67	61.24	59.62	60.77	60.63	579,635
Nov 09, 2020	63.16	63.98	60.74	60.81	60.68	667,733
Nov 06, 2020	59.74	61.11	59.56	60.10	59.97	392,885
Nov 05, 2020	58.69	60.11	58.33	59.56	59.42	578,653
Nov 04, 2020	57.29	58.43	56.76	57.77	57.64	371,045
Nov 03, 2020	56.71	57.88	56.51	57.62	57.49	831,170
Nov 02, 2020	54.20	56.06	54.20	55.90	55.78	911,906
Oct 30, 2020	53.66	54.04	52.57	53.64	53.52	714,114
Oct 29, 2020	54.09	54.69	53.17	53.87	53.75	662,580
Oct 28, 2020	54.70	54.98	53.69	54.16	54.04	671,660
Oct 27, 2020	57.78	58.65	55.95	55.99	55.87	884,667
Oct 26, 2020	58.25	58.63	56.78	57.58	57.46	365,401
Oct 23, 2020	59.87	59.87	58.50	59.24	59.11	639,512
Oct 22, 2020	58.68	59.49	58.29	59.28	59.15	526,874
Oct 21, 2020	60.00	60.21	58.11	58.21	58.08	592,886
Oct 20, 2020	61.30	61.30	59.93	59.99	59.86	497,426
Oct 19, 2020	60.79	61.76	60.44	60.68	60.55	698,163
Oct 16, 2020	60.75	61.25	60.57	60.64	60.51	680,494
Oct 15, 2020	58.29	60.55	58.05	60.35	60.22	788,225
Oct 14, 2020	60.06	60.56	59.09	59.14	59.01	620,862
Oct 13, 2020	60.73	61.52	59.63	59.77	59.64	704,543
Oct 12, 2020	61.69	61.73	60.75	61.32	61.18	549,941
Oct 09, 2020	62.58	62.75	61.01	61.23	61.10	752,151
Oct 08, 2020	63.54	63.72	61.96	62.19	62.05	791,906
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,898.41+87.26(+2.29%)

Dow 3031,624.86+692.49(+2.24%)

Nasdaq13,511.38+319.04(+2.42%)

SYNNEX Corporation (SNX)

S&P 500
3,898.41
+87.26(+2.29%)

Dow 30
31,624.86
+692.49(+2.24%)

Nasdaq
13,511.38
+319.04(+2.42%)