$73.20 -0.78 (%) Synnex Corp - NYSE

Jul. 2, 2015 | 02:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SNX historical data

Date Open High Low Close Volume
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
4/6/201570.5472.6270.1472.52325,122
4/2/201572.5172.5170.5871.23591,958
4/1/201574.0676.3872.3272.61958,641
3/31/201577.7379.0577.1077.25765,765
3/30/201576.7478.3976.3778.11293,160
3/27/201575.9476.2975.3076.18294,785
3/26/201578.5078.8275.0076.02332,308
3/25/201579.4180.2878.7278.72343,902
3/24/201579.0179.5278.8379.13126,125
3/23/201578.3779.5278.1179.00133,755
3/20/201578.8179.9678.4678.57305,050
3/19/201578.7179.2678.2278.31144,356
3/18/201576.7679.6276.2379.20273,265
3/17/201576.2476.9875.7276.83129,167
3/16/201574.6876.8674.4976.48232,968
3/13/201573.8574.5173.2474.21157,789
3/12/201572.9373.9571.1073.82379,117
3/11/201573.3974.2772.7873.97263,556
3/10/201573.8074.4972.8273.30191,332
3/9/201576.4377.1574.5774.71348,594
3/6/201577.0077.7676.2576.43147,562
3/5/201578.3778.5477.1277.66119,960
3/4/201577.9179.4277.2378.35227,371
3/3/201578.4279.5378.0378.17229,281
3/2/201576.2778.7276.0478.56227,449
2/27/201576.6276.8074.2176.25363,920
2/26/201578.8679.2277.7878.31209,359
2/25/201578.5479.1078.1478.86164,811
2/24/201578.6078.9677.7578.63200,545
2/23/201579.1179.1177.6578.49229,468
2/20/201578.5479.3577.6679.10100,072
2/19/201578.2278.8777.8078.54126,094
2/18/201578.7378.8077.8678.46321,057
2/17/201579.7180.0878.4178.77160,560
2/13/201579.6580.1479.2179.70164,131
2/12/201578.2879.7178.2879.44123,693
2/11/201577.0277.9776.4877.67142,014
2/10/201577.4577.7276.2277.44171,497
  • 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!