$115.50 -1.12 (%) Synnex Corp - New York Stock Exchange, Inc.

Sep. 28, 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
9/28/2016117.19118.80115.15115.50522,551
9/27/2016115.11117.98113.30116.62794,735
9/26/2016106.27107.28105.82106.18282,246
9/23/2016107.50107.76106.40106.68173,030
9/22/2016105.64108.31105.64108.23197,980
9/21/2016104.24105.34103.60105.33194,152
9/20/2016104.64104.64103.54103.73198,162
9/19/2016102.46104.75101.98104.13237,113
9/16/2016102.57102.57100.73101.51433,804
9/15/2016101.00103.03101.00102.30326,939
9/14/2016102.25102.46101.02101.16308,194
9/13/2016103.11103.94101.47101.98204,262
9/12/2016102.28103.77101.89103.72187,183
9/9/2016104.15104.16102.41102.41227,450
9/8/2016106.44106.44104.67104.70201,122
9/7/2016106.16106.97105.74106.92244,845
9/6/2016106.11106.43105.08106.16200,323
9/2/2016106.64107.00105.82106.34133,354
9/1/2016105.91106.74105.25106.27165,428
8/31/2016106.82107.28105.67106.17149,158
8/30/2016105.94107.20105.76107.19211,216
8/29/2016105.78106.47105.41106.32171,876
8/26/2016106.27106.77105.06105.62289,868
8/25/2016106.50107.33106.00106.34219,436
8/24/2016107.23107.46106.83107.16124,329
8/23/2016107.24108.03106.24107.50179,410
8/22/2016105.95106.77105.03106.77138,679
8/19/2016104.72106.18103.62106.06165,430
8/18/2016102.48104.77101.07104.71139,407
8/17/2016102.95103.10101.93102.80124,737
8/16/2016104.37104.37103.09103.16112,832
8/15/2016104.59105.43104.35104.41132,839
8/12/2016104.55104.97103.77104.59170,609
8/11/2016103.47105.15103.47104.54289,265
8/10/2016102.15103.06102.05103.00114,776
8/9/2016101.53102.87101.53102.30164,937
8/8/2016101.66102.05101.39101.70196,743
8/5/2016100.75102.32100.58101.40198,668
8/4/2016101.45102.3399.75100.48265,499
8/3/2016100.71101.35100.00101.32237,420
8/2/2016101.74101.89100.59101.02217,076
8/1/2016100.51101.99100.46101.90173,943
7/29/2016101.12102.03100.28100.53213,083
7/28/2016102.74103.11101.42101.42209,201
7/27/2016101.81102.81100.83102.65215,838
7/26/2016100.32101.7499.80101.71208,561
7/25/201699.37100.8999.29100.26163,190
7/22/201699.3399.5798.0799.37126,951
7/21/201699.81100.0598.9499.33172,642
7/20/2016100.00100.8399.46100.27113,695
7/19/201699.7499.9899.0599.42150,262
7/18/2016100.00100.8799.7099.83180,757
7/15/201699.84100.1199.3899.97187,616
7/14/201699.0799.6498.8299.29225,765
7/13/201697.4399.0697.4398.86327,458
7/12/201697.1697.8896.6997.40264,534
7/11/201694.3597.0094.3596.76581,216
7/8/201694.5994.7893.7894.06345,348
7/7/201694.0094.2993.3093.84160,735
7/6/201691.8194.1091.6693.91301,632
7/5/201693.4393.6891.9392.23338,611
7/1/201694.5395.0993.1693.55228,609
6/30/201693.4294.8992.7994.82363,950
6/29/201693.7193.7892.2293.01336,883
6/28/201691.1692.8690.8192.53321,695
6/27/201693.1493.2290.0290.32393,775
6/24/201695.8498.0093.8694.04988,202
6/23/201693.9894.1293.4294.00355,353
6/22/201692.9994.2192.8792.94160,347
6/21/201692.6793.8292.2093.31192,736
6/20/201692.6993.0692.2592.54184,332
6/17/201692.1792.7990.9491.35312,020
6/16/201691.7392.6791.2392.54285,408
6/15/201693.1793.4292.2392.55229,937
6/14/201692.7093.1989.0992.57543,274
6/13/201694.6694.8993.2193.25249,815
6/10/201695.4895.9894.4694.89171,108
6/9/201694.9896.2194.9696.12186,245
6/8/201693.0895.9692.7095.47503,871
6/7/201694.4095.9394.1895.47426,564
6/6/201692.7094.5291.3094.40330,537
6/3/201692.7792.8992.1192.80227,555
6/2/201691.8793.1191.2292.79427,729
6/1/201690.6492.2590.1792.03348,961
5/31/201690.3091.3789.9391.10396,865
5/27/201688.2290.3788.0790.32248,067
5/26/201687.8388.4087.1288.27176,746
5/25/201688.6588.9987.0587.38249,026
5/24/201686.2388.3585.2688.27234,691
5/23/201685.0686.1985.0285.61167,228
5/20/201684.1085.7783.9284.82212,148
5/19/201683.5684.9282.7083.80254,390
5/18/201680.9484.6780.9484.03331,914
5/17/201680.9281.6679.7780.03167,526
5/16/201679.8581.8579.6381.31155,143
5/13/201679.6080.5879.3879.97153,852
5/12/201681.6582.1279.5679.67317,473
5/11/201680.8982.0580.4181.34341,375
5/10/201680.4580.9579.9580.92167,593
5/9/201679.4180.5379.4180.04246,483
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center