UK markets closed

SYNNEX Corporation (SNX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
117.44+0.06 (+0.05%)
At close: 04:00PM EDT
117.44 +0.04 (+0.03%)
After hours: 04:00PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024117.97118.09117.25117.44117.44394,502
25 Apr 2024116.69117.60116.15117.38117.38442,700
24 Apr 2024116.54117.63116.20117.24117.24840,500
23 Apr 2024114.99116.44114.99115.94115.94763,200
22 Apr 2024114.10115.45112.70114.87114.87560,800
19 Apr 2024113.07113.91112.57113.32113.32826,200
18 Apr 2024115.20115.90113.18113.75113.75798,700
17 Apr 2024113.79115.47113.71114.94114.941,481,200
16 Apr 2024114.87116.34112.73113.02113.021,314,100
15 Apr 2024113.84113.99110.96111.70111.70738,500
12 Apr 2024113.94115.13113.01113.15113.15874,900
11 Apr 2024114.98115.28113.24114.59114.59886,100
11 Apr 20240.4 Dividend
10 Apr 2024114.56115.36114.11114.92114.52843,000
09 Apr 2024116.94117.41115.65116.31115.91749,300
08 Apr 2024118.01118.68116.68116.92116.511,989,100
05 Apr 2024116.18118.01115.59117.72117.313,087,900
04 Apr 2024119.78119.87116.79117.26116.851,180,300
03 Apr 2024116.38118.72116.27118.23117.821,958,800
02 Apr 2024113.00116.83112.37116.43116.026,752,700
01 Apr 2024113.99114.05112.44112.74112.351,452,900
28 Mar 2024110.25113.89110.25113.10112.715,434,800
27 Mar 2024113.84116.05110.84116.00115.601,349,100
26 Mar 2024106.16114.35106.00112.27111.881,680,900
25 Mar 2024105.52106.34104.93105.44105.07623,500
22 Mar 2024105.01105.94104.40105.44105.07597,800
21 Mar 2024105.46105.84104.79105.01104.64542,900
20 Mar 2024103.00104.41102.77104.38104.02412,900
19 Mar 2024102.50103.73102.23103.23102.87586,000
18 Mar 2024104.24104.29102.60102.70102.34552,600
15 Mar 2024102.51103.76102.51103.60103.241,198,100
14 Mar 2024104.00104.22102.27103.19102.83525,300
13 Mar 2024103.67104.82103.14104.12103.76533,000
12 Mar 2024104.61105.17103.32103.36103.00387,500
11 Mar 2024103.59104.59103.23104.34103.98342,500
08 Mar 2024105.11105.46104.09104.23103.87429,700
07 Mar 2024105.82106.36104.74104.77104.41418,700
06 Mar 2024105.07105.97104.74105.61105.24418,900
05 Mar 2024104.91105.29103.87104.33103.97321,900
04 Mar 2024105.64106.41105.13105.16104.79557,300
01 Mar 2024104.11105.67103.99105.34104.971,013,900
29 Feb 2024103.40104.12102.78103.90103.54803,100
28 Feb 2024101.48102.81101.21102.80102.44530,200
27 Feb 2024102.91103.12101.60102.03101.67339,800
26 Feb 2024102.94103.30102.24102.32101.96347,800
23 Feb 2024101.74103.46101.74103.11102.75507,500
22 Feb 2024101.88102.18101.24101.97101.62392,100
21 Feb 2024100.81101.35100.04101.34100.99528,500
20 Feb 202499.96101.8499.95101.23100.88615,000
16 Feb 2024101.41101.73100.57100.99100.64488,700
15 Feb 2024101.17102.07101.17101.64101.29412,100
14 Feb 2024100.39100.8799.31100.79100.44513,000
13 Feb 202499.94100.5798.7099.1498.79607,400
12 Feb 2024101.44102.66101.33101.90101.55581,900
09 Feb 2024100.73101.70100.17101.14100.79431,200
08 Feb 202499.47100.8299.00100.81100.46521,900
07 Feb 2024100.00100.8199.0899.2598.90388,300
06 Feb 202499.84100.6399.3799.8099.45998,600
05 Feb 2024100.85101.0599.65100.1299.77684,700
02 Feb 2024100.34102.57100.03101.71101.36994,400
01 Feb 2024100.21101.0099.18100.98100.631,232,700
31 Jan 2024101.14101.5299.7399.9899.631,241,700
30 Jan 2024102.14102.14100.21101.68101.332,933,700
29 Jan 2024101.49101.96101.10101.54101.194,944,500
26 Jan 2024106.34106.55105.11105.28104.91290,200
25 Jan 2024106.84107.00105.40105.95105.58414,100
24 Jan 2024107.00107.29105.55105.90105.53460,200
23 Jan 2024107.00107.00105.53106.19105.82574,200
22 Jan 2024105.00106.32104.39105.95105.58496,900
19 Jan 2024104.42104.80103.60104.58104.22485,300
18 Jan 2024103.81104.24103.23104.15103.79473,500
18 Jan 20240.4 Dividend
17 Jan 2024103.00104.25102.63103.70102.94538,400
16 Jan 2024103.23104.44102.72103.67102.911,205,100
12 Jan 2024105.00105.01102.50103.73102.971,208,400
11 Jan 2024105.15105.28103.62104.34103.58470,200
10 Jan 2024105.20105.96103.45105.48104.71561,300
09 Jan 2024101.46106.2499.97105.20104.43921,600
08 Jan 2024103.47105.43102.61104.94104.17849,800
05 Jan 2024105.13106.07104.49104.60103.83485,100
04 Jan 2024105.26105.69104.58105.42104.65304,100
03 Jan 2024105.47106.00104.71105.43104.66336,800
02 Jan 2024106.82107.29105.71106.13105.35321,100
29 Dec 2023108.31108.82107.37107.61106.82230,800
28 Dec 2023108.32108.77107.94108.73107.93176,900
27 Dec 2023108.88108.91107.98108.43107.64179,000
26 Dec 2023108.03108.92107.41108.54107.75214,500
22 Dec 2023107.51108.49106.58107.58106.79277,800
21 Dec 2023107.03107.23106.13107.04106.26278,100
20 Dec 2023107.43108.27106.17106.31105.53415,700
19 Dec 2023106.64107.60106.01107.27106.48369,600
18 Dec 2023106.50106.51105.45106.14105.36440,400
15 Dec 2023106.80107.19105.52106.62105.842,774,400
14 Dec 2023104.59108.25104.37106.71105.93938,700
13 Dec 2023101.21103.89101.10103.40102.64509,600
12 Dec 2023100.73101.93100.29101.27100.53440,400
11 Dec 2023100.48101.59100.48101.05100.31361,700
08 Dec 202398.80100.6098.51100.5799.83386,100
07 Dec 202397.6498.8797.5198.8498.12448,300
06 Dec 202398.1898.9697.1397.1496.43688,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...