$79.58 +2.36 (%) Synnex Corp - NYSE

Aug. 27, 2015 | 12:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SNX historical data

Date Open High Low Close Volume
8/26/201574.4477.6473.4277.22226,557
8/25/201576.7776.7773.1373.23232,956
8/24/201576.2377.4475.4374.58282,323
8/21/201576.2378.4875.4377.01288,547
8/20/201577.3679.0477.0577.47218,887
8/19/201577.9478.2176.9477.5980,180
8/18/201579.1179.6678.1978.52129,428
8/17/201578.2779.6277.5679.54151,770
8/14/201578.0078.8477.0778.67117,074
8/13/201577.9978.6776.9478.20205,598
8/12/201577.2578.4976.3377.99129,990
8/11/201577.8678.5377.4377.89155,674
8/10/201578.1079.3577.3878.66169,048
8/7/201576.4078.0576.1377.63218,871
8/6/201577.8878.0576.3576.54196,058
8/5/201577.0978.8976.8077.74237,447
8/4/201575.4577.0475.1876.37232,158
8/3/201575.8976.5674.9175.39259,737
7/31/201575.0876.7974.6575.63235,790
7/30/201574.7575.3574.2375.02197,458
7/29/201573.2575.2872.8675.20214,607
7/28/201573.0873.9772.0873.45169,111
7/27/201572.7273.8871.9472.69178,002
7/24/201574.3174.6472.7273.12208,211
7/23/201574.7975.2373.5174.47273,249
7/22/201572.8874.6972.8574.37256,460
7/21/201573.9274.6472.8973.43147,740
7/20/201574.3374.9273.7474.18178,138
7/17/201574.3874.9173.9074.25197,994
7/16/201573.5275.4273.4674.33238,897
7/15/201573.7873.8572.3672.78221,311
7/14/201572.9173.9372.5873.75289,670
7/13/201573.8474.3372.3373.04192,235
7/10/201572.8973.4572.4373.33286,164
7/9/201572.0472.6871.5571.98319,816
7/8/201572.0572.8171.0071.26376,890
7/7/201573.0773.5271.3073.05287,993
7/6/201572.4373.6871.6973.04307,075
7/2/201574.3074.4572.7773.38227,455
7/1/201573.5774.3072.6273.98347,682
6/30/201574.0474.4873.0173.19325,759
6/29/201573.8774.3572.8773.25516,570
6/26/201573.4076.0872.3474.881,191,367
6/25/201583.7183.7182.0182.34315,806
6/24/201584.5984.8282.6583.27250,041
6/23/201584.8484.9184.3584.72185,528
6/22/201583.8785.2583.6284.78187,203
6/19/201583.9184.1582.8283.53255,151
6/18/201583.8485.0083.1884.26190,429
6/17/201583.7583.9982.9483.29168,705
6/16/201581.9084.4181.8383.36242,879
6/15/201581.5983.1880.3081.90197,633
6/12/201581.9882.5481.5882.21122,708
6/11/201582.3982.8881.9282.27145,171
6/10/201582.1183.5181.1482.20231,191
6/9/201582.3982.3980.8481.80169,612
6/8/201584.4284.9082.4282.50157,435
6/5/201582.9684.6582.3784.5096,837
6/4/201583.8084.1082.7883.24112,491
6/3/201583.2784.5683.2784.3291,436
6/2/201583.1683.7682.5983.1984,910
6/1/201582.9083.6581.2183.35110,612
5/29/201583.5483.9882.1882.6796,434
5/28/201582.8083.7282.6983.56143,974
5/27/201581.7483.2981.2083.1487,464
5/26/201582.6982.9881.4281.81127,324
5/22/201583.8483.9482.5283.21215,901
5/21/201583.5683.9882.3383.84166,477
5/20/201583.0083.4982.5083.35119,141
5/19/201582.4182.8281.9782.5783,222
5/18/201581.7182.6981.3582.62170,946
5/15/201581.7481.9881.0481.90127,372
5/14/201580.0081.8779.9281.74179,172
5/13/201579.4579.9479.2779.90131,178
5/12/201579.0279.4277.5679.08113,181
5/11/201579.0079.8679.0079.40158,539
5/8/201578.9779.5678.8779.11118,230
5/7/201577.8578.6277.2078.24193,708
5/6/201577.2478.0976.6478.07174,369
5/5/201577.2577.7075.9977.19196,900
5/4/201577.8978.8677.6077.7195,583
5/1/201576.4377.6675.7077.58180,127
4/30/201578.2279.0075.9176.50327,293
4/29/201579.6179.8378.0278.85207,879
4/28/201578.0480.0077.8379.91269,573
4/27/201577.6578.7777.4978.01177,817
4/24/201578.1278.1277.0777.48231,905
4/23/201575.9678.4975.9678.03275,854
4/22/201576.3876.7775.9576.42265,982
4/21/201576.2176.5075.5776.32145,036
4/20/201574.7376.1974.7375.69137,969
4/17/201576.1876.3774.0574.15142,406
4/16/201576.9777.8076.7176.86208,675
4/15/201575.6277.3175.3277.08185,410
4/14/201575.1475.5274.1675.18173,434
4/13/201575.1075.9674.9174.96136,923
4/10/201573.7375.3973.3775.01195,693
4/9/201573.2474.1872.8573.58190,948
4/8/201571.5274.2971.3773.41300,618
4/7/201572.3872.7171.3471.52245,971
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!