U.S. markets close in 4 hours 39 minutes

SYNNEX Corporation (SNX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
93.36+4.20 (+4.71%)
As of 11:21AM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 01, 202191.1793.3990.9293.3693.3647,846
Feb 26, 202188.1290.4987.5789.1689.16310,300
Feb 25, 202190.6292.0087.8588.1588.15274,400
Feb 24, 202187.5591.1287.0490.8390.83199,300
Feb 23, 202186.6287.4684.2287.0087.00324,400
Feb 22, 202187.3389.0886.7988.2188.21175,900
Feb 19, 202186.9788.8486.6488.4188.41169,500
Feb 18, 202188.0488.8486.1486.1586.15332,100
Feb 17, 202188.5989.3787.5288.5388.53164,000
Feb 16, 202190.9990.9988.8189.1489.14219,900
Feb 12, 202189.0190.1988.6290.0090.00240,800
Feb 11, 202189.1289.9188.3389.5589.55280,300
Feb 10, 202190.2791.5288.0488.8488.84260,300
Feb 09, 202188.2489.7087.8089.4089.40281,300
Feb 08, 202187.9388.7787.0288.7388.73233,100
Feb 05, 202188.4588.5087.0487.6387.63283,900
Feb 04, 202185.7687.8385.4587.8087.80251,600
Feb 03, 202185.0185.7683.8085.7185.71339,100
Feb 02, 202186.4286.4284.1785.0485.04306,100
Feb 01, 202182.8685.2182.5085.1385.13331,600
Jan 29, 202184.6084.9280.3681.6281.62436,700
Jan 28, 202186.1387.1484.3884.5884.58396,300
Jan 27, 202185.1987.1483.9286.0086.00561,000
Jan 26, 202189.9789.9786.8586.9486.94275,100
Jan 25, 202189.7089.9487.5789.1889.18263,300
Jan 22, 202190.2490.4588.5489.7889.78208,500
Jan 21, 202190.6391.6289.6591.3491.34260,200
Jan 21, 20210.2 Dividend
Jan 20, 202189.4891.0589.2590.5290.32339,600
Jan 19, 202188.1289.3288.0088.7988.59326,000
Jan 15, 202185.3887.9285.1187.5287.33439,400
Jan 14, 202186.0786.9484.2985.7185.52388,000
Jan 13, 202187.3587.7182.5685.6885.49665,500
Jan 12, 202188.9591.4085.5088.2388.04841,600
Jan 11, 202186.5187.9585.5287.6987.50589,800
Jan 08, 202187.9288.8985.6586.9086.71369,200
Jan 07, 202188.4489.8787.2487.9087.71459,200
Jan 06, 202183.0888.9983.0887.9287.73831,300
Jan 05, 202180.9884.0780.7182.8382.65554,700
Jan 04, 202182.2382.7379.0580.4080.22339,500
Dec 31, 202081.6582.0580.7181.4481.26243,200
Dec 30, 202081.3282.2881.1081.5581.37237,400
Dec 29, 202083.1383.2580.4581.0580.87211,100
Dec 28, 202083.4684.3982.5082.8382.65197,200
Dec 24, 202082.6582.9181.8682.6982.51100,300
Dec 23, 202081.6582.5380.9982.0481.86196,300
Dec 22, 202080.8181.9379.8581.1380.95390,600
Dec 21, 202080.9481.4779.4580.4080.22444,300
Dec 18, 202084.1685.3881.9382.1882.00569,900
Dec 17, 202083.5184.6582.5483.7683.57436,800
Dec 16, 202081.7583.0781.1182.9382.75488,700
Dec 15, 202080.2481.3578.5581.3281.14594,700
Dec 14, 202081.3081.7778.8979.0778.90443,600
Dec 11, 202079.6580.7079.1080.6180.43399,700
Dec 10, 202077.3480.5377.1780.3680.18345,400
Dec 09, 202078.6279.8977.1677.9177.74529,600
Dec 08, 202078.9480.3177.7878.4578.28806,700
Dec 07, 202080.8882.4079.7681.5081.32521,300
Dec 04, 202079.1982.0279.0180.9480.76965,000
Dec 03, 202077.1280.2576.8079.1879.011,331,300
Dec 02, 202076.5477.7475.7676.7576.581,052,400
Dec 01, 202082.0183.4075.5076.0275.852,434,400
Dec 01, 20202454:1000 Stock Split
Nov 30, 202066.2266.4564.6065.3365.18831,170
Nov 27, 202065.6866.4965.4766.3566.20305,278
Nov 25, 202066.8466.8465.0465.9165.77595,586
Nov 24, 202064.2467.1363.7566.8466.69945,526
Nov 23, 202062.7664.1062.6563.8663.72540,371
Nov 20, 202061.6162.7561.0762.2262.08639,267
Nov 19, 202062.3862.7160.9061.6261.48696,200
Nov 18, 202064.6564.6562.2562.2562.11693,500
Nov 17, 202064.1364.9062.9964.1463.99893,992
Nov 16, 202062.1064.1962.0764.1964.04901,109
Nov 13, 202060.1261.7060.1261.6761.53557,058
Nov 12, 202061.5361.5959.2959.8059.66548,469
Nov 11, 202060.7261.5459.8561.3761.23740,126
Nov 10, 202060.6761.2459.6260.7760.63579,635
Nov 09, 202063.1663.9860.7460.8160.68667,733
Nov 06, 202059.7461.1159.5660.1059.97392,885
Nov 05, 202058.6960.1158.3359.5659.42578,653
Nov 04, 202057.2958.4356.7657.7757.64371,045
Nov 03, 202056.7157.8856.5157.6257.49831,170
Nov 02, 202054.2056.0654.2055.9055.78911,906
Oct 30, 202053.6654.0452.5753.6453.52714,114
Oct 29, 202054.0954.6953.1753.8753.75662,580
Oct 28, 202054.7054.9853.6954.1654.04671,660
Oct 27, 202057.7858.6555.9555.9955.87884,667
Oct 26, 202058.2558.6356.7857.5857.46365,401
Oct 23, 202059.8759.8758.5059.2459.11639,512
Oct 22, 202058.6859.4958.2959.2859.15526,874
Oct 21, 202060.0060.2158.1158.2158.08592,886
Oct 20, 202061.3061.3059.9359.9959.86497,426
Oct 19, 202060.7961.7660.4460.6860.55698,163
Oct 16, 202060.7561.2560.5760.6460.51680,494
Oct 15, 202058.2960.5558.0560.3560.22788,225
Oct 14, 202060.0660.5659.0959.1459.01620,862
Oct 13, 202060.7361.5259.6359.7759.64704,543
Oct 12, 202061.6961.7360.7561.3261.18549,941
Oct 09, 202062.5862.7561.0161.2361.10752,151
Oct 08, 202063.5463.7261.9662.1962.05791,906
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...