$83.07 -1.58 (%) Synnex Corp - NYSE

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SNX historical data

Date Open High Low Close Volume
2/4/201684.4185.8083.6384.65196,146
2/3/201684.9685.1382.9984.65240,590
2/2/201684.0085.3283.5684.28229,735
2/1/201683.1285.6283.0085.16259,921
1/29/201681.8984.0181.8983.95308,291
1/28/201680.4481.7279.9181.67245,903
1/27/201680.5281.0379.6980.17219,462
1/26/201679.6880.9979.2380.85219,231
1/25/201680.7381.2479.0779.26182,577
1/22/201679.6080.9979.3580.93296,663
1/21/201678.8779.3178.0078.43278,126
1/20/201678.1179.2575.8778.54262,685
1/19/201680.1480.5878.2279.25235,363
1/15/201678.0279.6277.4479.17303,302
1/14/201681.2881.7379.8580.68233,263
1/13/201683.0684.2880.5280.81367,658
1/12/201682.6084.3481.8183.24378,121
1/11/201680.1982.0079.7281.49410,896
1/8/201678.9082.1578.0179.49749,268
1/7/201683.8384.2582.8883.47479,924
1/6/201684.7385.7383.9585.30506,630
1/5/201686.9688.2185.8785.98575,738
1/4/201688.0488.5884.7686.90501,133
12/31/201592.4092.4089.9189.93219,731
12/30/201591.9793.2591.3992.74223,633
12/29/201591.7992.5190.6191.93451,762
12/28/201594.7095.1490.8590.854,121,472
12/24/201594.7596.5994.4295.15156,597
12/23/201593.7295.7293.2594.92311,911
12/22/201591.9492.2590.4392.24114,680
12/21/201591.8092.6790.6091.81236,091
12/18/201590.4291.5490.3091.05317,362
12/17/201593.0093.0491.0391.03134,556
12/16/201592.9693.8291.4092.71101,894
12/15/201590.9392.7290.9392.30215,580
12/14/201590.9891.9189.1290.40334,323
12/11/201590.8391.6890.4991.10208,734
12/10/201591.8193.0891.6591.84122,687
12/9/201592.7593.8691.3791.75133,998
12/8/201592.3793.4491.2693.24148,480
12/7/201593.7193.7192.4993.17132,743
12/4/201592.0394.1592.0393.82122,630
12/3/201594.0694.4091.8092.01127,146
12/2/201593.6794.9293.2893.42143,563
12/1/201594.7495.6593.2893.69226,445
11/30/201595.6195.6193.8594.27179,803
11/27/201593.4195.1393.0094.91153,177
11/25/201594.0294.1592.4993.64158,008
11/24/201594.7394.7392.4893.88261,156
11/23/201595.7796.1094.9495.56136,317
11/20/201596.5796.7895.7896.10125,054
11/19/201595.7396.8895.5895.91132,138
11/18/201595.8196.1794.3195.70181,362
11/17/201594.7596.8294.7595.29193,403
11/16/201593.3494.9291.4794.78138,978
11/13/201593.6994.8693.3193.68170,816
11/12/201594.6496.2394.0794.21157,601
11/11/201595.1996.9294.9095.76147,062
11/10/201593.6695.4793.6694.77179,205
11/9/201595.4195.4493.1894.07174,792
11/6/201594.0695.6093.5595.45229,965
11/5/201593.7294.9393.5894.32169,350
11/4/201592.2094.1892.0393.92235,734
11/3/201589.5592.4589.1292.16268,013
11/2/201588.6489.7987.3989.09226,762
10/30/201589.2789.6187.4888.44358,607
10/29/201589.5090.0388.1088.90263,609
10/28/201591.6191.6189.4490.99382,833
10/27/201592.0092.1490.6291.34261,542
10/26/201594.1594.3692.0792.11247,967
10/23/201592.7194.5992.0394.17205,212
10/22/201591.4292.9091.0792.38272,426
10/21/201592.7993.5490.6090.74232,466
10/20/201592.2393.1892.2392.94164,625
10/19/201591.8992.7291.6592.58176,165
10/16/201592.0792.5491.3892.18196,479
10/15/201592.2693.3490.9591.93389,597
10/14/201592.8493.4791.9492.10160,880
10/13/201592.5094.2092.4092.70292,584
10/12/201591.9593.3191.0793.17284,123
10/9/201591.7693.2991.1891.46338,282
10/8/201589.9291.5789.3191.57408,690
10/7/201589.6190.9088.7689.99477,863
10/6/201587.3989.7387.0389.21346,545
10/5/201585.7087.9884.9487.73240,194
10/2/201582.6785.0482.5885.04245,712
10/1/201584.8885.0782.4183.46297,895
9/30/201582.6785.3082.3785.06337,821
9/29/201581.9882.4179.2181.67435,619
9/28/201584.3084.9782.2882.50300,444
9/25/201584.9986.0883.7284.46352,097
9/24/201583.9884.2582.3383.58249,989
9/23/201584.2684.9683.4584.40185,614
9/22/201583.2684.2482.0084.03266,101
9/21/201584.1886.0083.3684.04396,315
9/18/201583.8584.7182.9583.76325,851
9/17/201586.3286.8684.6584.79269,522
9/16/201585.4386.7185.4386.44194,973
9/15/201584.4085.7984.3385.37280,905
9/14/201585.2085.2683.7883.98204,230
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center