$73.94 +0.43 (%) Synnex Corp - NYSE

Dec. 19, 2014 | 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
12/19/201473.6474.5972.4273.94367,504
12/18/201472.5373.9572.0673.51165,060
12/17/201468.8071.3267.6571.23222,327
12/16/201468.8370.4068.3868.43189,071
12/15/201469.8671.1468.6569.18190,599
12/12/201471.0371.7569.4469.50184,009
12/11/201472.9474.1771.9172.11134,233
12/10/201473.7874.2072.0972.39225,278
12/9/201472.0874.2872.0274.24168,024
12/8/201473.0674.5072.6773.11146,550
12/5/201473.0073.9373.0073.24184,020
12/4/201472.5072.8771.9072.50177,698
12/3/201471.6072.9670.9772.62150,381
12/2/201471.3971.9970.9271.54161,660
12/1/201471.1671.8470.5771.09155,636
11/28/201472.4472.4471.4171.4470,806
11/26/201471.8572.2071.2372.03104,570
11/25/201472.0572.7771.5671.98104,699
11/24/201471.4272.3571.3172.14107,140
11/21/201472.0072.0870.6571.27118,540
11/20/201470.4770.7569.9870.7589,394
11/19/201471.7571.7569.9070.75113,977
11/18/201470.6172.2070.3671.60159,895
11/17/201471.1871.5970.2470.28107,828
11/14/201470.0071.4569.6671.12172,227
11/13/201470.3470.7869.5769.90123,786
11/12/201469.6070.5269.5570.45172,205
11/11/201470.4870.6969.4770.16112,541
11/10/201471.0071.4369.8470.58222,532
11/7/201470.6671.3969.9371.03180,055
11/6/201470.3370.6369.8470.61161,445
11/5/201471.0171.0369.9170.42136,507
11/4/201469.8370.8969.6070.44165,200
11/3/201469.5070.8869.3169.77257,111
10/31/201468.2769.7168.2769.18205,786
10/30/201466.6368.1066.1467.45217,342
10/29/201467.5668.4665.9666.78267,854
10/28/201464.8467.8664.1567.56289,162
10/27/201464.2364.7563.2864.34157,685
10/24/201463.8464.6062.9064.36152,171
10/23/201462.9264.2962.8563.63137,114
10/22/201464.1464.1961.9562.02163,419
10/21/201462.0464.1362.0463.86147,871
10/20/201461.7562.2261.1661.65238,273
10/17/201462.6563.1161.6861.88163,197
10/16/201460.8462.4360.7061.90241,865
10/15/201459.7961.8759.2761.74278,031
10/14/201460.6661.5459.9960.83388,786
10/13/201461.5261.8460.0560.31219,382
10/10/201462.3462.9861.4961.53352,764
10/9/201464.2464.4462.6762.71318,015
10/8/201462.5864.5161.9764.48291,836
10/7/201464.2064.4662.8962.90233,167
10/6/201465.7966.2064.6464.66256,650
10/3/201464.7366.0064.1265.32430,735
10/2/201463.1864.6862.2664.10278,771
10/1/201464.3764.3762.5563.14728,870
9/30/201466.8267.4962.6764.631,512,750
9/29/201461.2562.2761.2462.19776,407
9/26/201461.2061.8461.2061.45330,166
9/25/201462.1062.3460.5560.96196,345
9/24/201461.0162.2960.4862.24320,794
9/23/201460.5860.9059.7559.76240,621
9/22/201461.7161.7560.7560.76183,100
9/19/201462.6463.1261.6761.76244,030
9/18/201462.5862.8062.3662.58178,613
9/17/201461.9362.8561.9362.14168,724
9/16/201461.4962.4461.3161.99482,520
9/15/201463.8763.8860.7261.02517,613
9/12/201465.0265.1763.9064.12165,847
9/11/201464.6865.2064.0965.02174,362
9/10/201465.5565.6564.7165.06182,168
9/9/201466.7066.7365.0465.41251,444
9/8/201467.0667.7466.4066.90193,808
9/5/201468.0568.2466.9167.24164,558
9/4/201469.5069.8968.0268.24143,850
9/3/201471.4871.4869.3169.45222,935
9/2/201469.8671.5069.5571.25275,345
8/29/201469.2669.8368.6369.74162,655
8/28/201469.2869.9368.8469.15188,467
8/27/201470.1970.8069.1669.88205,224
8/26/201468.4870.0067.9569.87298,116
8/25/201469.0569.4868.2068.45225,473
8/22/201467.8769.0867.0168.66292,273
8/21/201466.0368.1265.3567.96294,330
8/20/201467.7368.4465.9366.09227,389
8/19/201467.1268.0966.8268.02222,647
8/18/201465.7667.2465.5166.99188,924
8/15/201466.9867.1164.8965.29200,377
8/14/201466.6167.3566.0466.3395,367
8/13/201466.6667.2366.2066.58137,458
8/12/201465.9266.7865.5366.51212,228
8/11/201465.2766.8765.1566.12158,576
8/8/201464.1965.3564.1865.00139,364
8/7/201465.0765.3363.9764.27113,657
8/6/201463.8065.8863.6264.97208,058
8/5/201463.9864.9963.4664.00163,127
8/4/201464.5864.9164.0564.30262,239
8/1/201464.5064.8363.5264.36275,392
7/31/201465.1365.7664.0664.50322,672
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center