SNX - SYNNEX Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 201997.9998.6196.9797.3297.32233,300
Sep 12, 201998.2598.6894.8898.1198.11291,400
Sep 11, 201994.5397.9492.8497.8797.87312,300
Sep 10, 201991.6193.9089.9993.8893.88233,300
Sep 09, 201991.1591.8290.0291.6891.68262,900
Sep 06, 201989.1591.5288.9890.5990.59447,900
Sep 05, 201987.4889.5087.4887.6987.69228,000
Sep 04, 201983.8985.5983.8985.4985.49208,600
Sep 03, 201982.7083.4681.6182.5082.50218,000
Aug 30, 201984.8685.0983.2183.8183.81220,500
Aug 29, 201983.3585.0683.2984.0184.01227,500
Aug 28, 201979.7281.3379.2680.8480.84172,200
Aug 27, 201984.6284.6279.9079.9079.90228,200
Aug 26, 201984.4084.7983.3883.8883.88284,700
Aug 23, 201985.5386.6582.9683.2483.24295,700
Aug 22, 201985.5186.7585.1086.3186.31211,400
Aug 21, 201985.1285.4184.4684.9884.98188,400
Aug 20, 201985.1085.6483.8284.0084.00259,900
Aug 19, 201984.8085.9578.5585.0685.06351,000
Aug 16, 201979.9183.4979.9182.9382.93279,600
Aug 15, 201980.7581.1978.5579.3079.30213,900
Aug 14, 201983.0983.3780.5180.6980.69340,800
Aug 13, 201983.1386.5082.2185.2485.24268,100
Aug 12, 201983.9984.1682.9083.1583.15204,200
Aug 09, 201985.5085.9684.0784.8584.85210,100
Aug 08, 201985.5586.6385.1486.4186.41396,400
Aug 07, 201983.7785.5782.9184.8784.87258,700
Aug 06, 201986.5587.8284.0484.9084.90350,000
Aug 05, 201988.0688.2884.7685.5885.58426,300
Aug 02, 201995.0895.0890.7890.8490.84383,300
Aug 01, 201998.50100.5895.5895.9695.96268,800
Jul 31, 2019100.90101.3598.4798.5498.54286,600
Jul 30, 201999.45101.0398.25100.86100.86217,600
Jul 29, 2019100.15100.4498.29100.24100.24377,800
Jul 26, 201999.11100.5299.0999.9599.95322,900
Jul 25, 2019100.08100.2798.5699.2399.23235,800
Jul 24, 201997.93100.5097.93100.35100.35338,100
Jul 23, 201997.2498.2696.7198.1798.17286,700
Jul 22, 201996.0097.3895.8696.3096.30341,200
Jul 19, 201996.0297.2695.3195.3895.38239,600
Jul 18, 201995.9196.1194.7895.5495.54286,900
Jul 17, 201995.1996.5694.3495.2795.27409,900
Jul 16, 201995.0195.8993.8595.4395.43267,300
Jul 15, 201996.4796.4794.8396.0096.00331,800
Jul 12, 201993.4796.6793.4796.0696.06345,700
Jul 11, 201996.0896.0893.4793.8293.82352,500
Jul 11, 20190.375 Dividend
Jul 10, 201997.3798.1495.5796.0995.71380,500
Jul 09, 201997.4898.2096.0996.7396.35492,400
Jul 08, 2019101.42102.1098.3298.5098.12408,300
Jul 05, 201999.34102.2599.22102.02101.62402,200
Jul 03, 2019100.18101.0599.48100.0999.70974,500
Jul 02, 2019100.60100.8798.4299.6399.24390,400
Jul 01, 2019101.16101.8999.85100.80100.41536,900
Jun 28, 201998.2399.9997.1898.4098.025,243,300
Jun 27, 201999.71100.7296.3898.0597.67728,600
Jun 26, 201996.78103.5995.2599.3898.991,314,200
Jun 25, 201992.2692.8691.8892.0291.66531,300
Jun 24, 201994.4294.7292.3092.4292.06398,300
Jun 21, 201994.1594.9593.4893.9693.59458,400
Jun 20, 201995.6996.1494.5095.3294.95296,300
Jun 19, 201994.5295.4493.5294.4194.04285,100
Jun 18, 201993.1395.2592.6994.5294.15428,500
Jun 17, 201992.7293.3891.7492.0091.64350,500
Jun 14, 201994.1894.1891.4592.4892.12286,500
Jun 13, 201993.9095.3693.3594.7794.40317,300
Jun 12, 201993.2093.2090.0092.8892.52334,600
Jun 11, 201992.7893.3791.7193.2192.85288,800
Jun 10, 201990.0292.7789.7991.6391.27304,000
Jun 07, 201990.0090.5188.9389.1988.84336,100
Jun 06, 201989.0989.6387.1989.4589.10262,900
Jun 05, 201991.5091.9987.1488.8788.52250,300
Jun 04, 201988.7591.0087.7290.8790.52261,400
Jun 03, 201986.7289.0986.3087.6387.29261,800
May 31, 201990.9790.9786.4186.7186.37375,700
May 30, 201992.4693.9491.4592.3992.03221,500
May 29, 201991.4393.7091.1992.4592.09285,000
May 28, 201994.6194.7892.1092.1791.81274,800
May 24, 201994.1495.3593.4594.4594.08211,500
May 23, 201995.3395.6992.9293.2492.88241,400
May 22, 201996.3697.3095.9096.7396.35296,700
May 21, 201996.4697.3996.0897.0296.64222,300
May 20, 201996.1696.9094.8495.4795.10269,100
May 17, 201998.87100.3597.3197.3496.96208,500
May 16, 2019100.24101.0599.65100.1299.73172,200
May 15, 201998.35100.2498.3599.8999.50189,900
May 14, 201998.34100.4397.9799.7699.37214,600
May 13, 2019101.39101.7997.8097.9697.58468,400
May 10, 2019103.43104.56101.06104.19103.78369,800
May 09, 2019104.43104.76102.56104.12103.71246,900
May 08, 2019106.47106.97105.31105.76105.35176,000
May 07, 2019107.03107.97105.52106.72106.30229,000
May 06, 2019106.18109.62105.51108.50108.08467,000
May 03, 2019107.03108.95106.02108.89108.47213,300
May 02, 2019108.07108.07105.26106.35105.93269,000
May 01, 2019108.28109.55107.22108.15107.73338,300
Apr 30, 2019107.63108.51106.07107.88107.46241,600
Apr 29, 2019107.32108.40106.73107.66107.24180,900
Apr 26, 2019105.09107.11104.52106.89106.47187,200
Apr 25, 2019107.32107.32104.86105.14104.73172,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...