Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Synnex Corp (NY: SNX )

113.10 -2.90 (-2.50%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 99.06 100.23 97.63 99.00 334,090 -1.97(-1.95%)
Feb 25, 2022 99.20 101.13 98.26 100.98 319,598 +2.56(+2.60%)
Feb 24, 2022 94.13 98.76 93.42 98.42 335,333 +1.77(+1.83%)
Feb 23, 2022 100.12 100.89 96.55 96.65 339,179 -2.83(-2.84%)
Feb 22, 2022 100.51 102.36 98.71 99.48 234,955 -2.21(-2.17%)
Feb 18, 2022 101.69 0 +0.04(+0.04%)
Feb 17, 2022 101.86 102.84 101.13 101.65 263,684 -1.54(-1.49%)
Feb 16, 2022 102.11 103.82 102.02 103.18 204,652 +0.17(+0.16%)
Feb 15, 2022 99.72 103.12 99.48 103.02 255,227 +4.49(+4.56%)
Feb 14, 2022 99.10 99.81 97.48 98.53 407,932 -0.79(-0.79%)
Feb 11, 2022 102.18 103.02 99.11 99.31 267,768 -2.85(-2.79%)
Feb 10, 2022 102.17 104.46 101.56 102.16 341,631 -1.67(-1.61%)
Feb 09, 2022 103.35 104.35 102.39 103.83 238,897 +1.56(+1.53%)
Feb 08, 2022 100.97 102.88 100.37 102.27 323,216 +1.09(+1.08%)
Feb 07, 2022 101.72 102.39 101.09 101.18 306,156 -0.24(-0.24%)
Feb 04, 2022 100.69 101.83 99.20 101.42 304,987 -0.19(-0.19%)
Feb 03, 2022 103.19 101.59 101.62 254,523 -2.65(-2.54%)
Feb 02, 2022 101.85 104.59 101.72 104.26 441,059 +2.97(+2.93%)
Feb 01, 2022 101.39 102.00 99.38 101.30 289,139 -0.37(-0.36%)
Jan 31, 2022 97.39 101.84 101.67 399,471 +3.70(+3.78%)
Jan 28, 2022 97.00 98.07 94.73 97.96 300,017 +0.62(+0.64%)
Jan 27, 2022 99.04 100.31 96.72 97.34 251,334 -0.49(-0.50%)
Jan 26, 2022 98.84 100.90 96.91 97.83 366,407 +0.47(+0.48%)
Jan 25, 2022 99.17 99.81 96.61 97.36 443,160 -4.35(-4.27%)
Jan 24, 2022 100.21 101.96 97.84 101.71 547,672 +0.29(+0.29%)
Jan 21, 2022 102.22 104.63 101.24 101.41 616,774 -1.36(-1.32%)
Jan 20, 2022 103.50 105.84 102.25 102.78 385,079 -0.33(-0.32%)
Jan 19, 2022 103.72 104.45 102.23 103.11 483,261 -0.11(-0.10%)
Jan 18, 2022 102.30 104.48 101.17 103.21 412,248 -0.35(-0.34%)
Jan 14, 2022 103.56 0 -2.23(-2.11%)
Jan 13, 2022 105.50 107.25 104.59 105.79 694,706 +0.69(+0.65%)
Jan 12, 2022 107.92 108.11 104.32 105.10 584,543 +0.92(+0.88%)
Jan 11, 2022 110.63 111.79 102.54 104.18 605,699 -2.28(-2.14%)
Jan 10, 2022 105.14 106.56 103.44 106.46 336,631 +0.54(+0.51%)
Jan 07, 2022 110.67 110.74 105.61 105.92 270,913 -4.32(-3.92%)
Jan 06, 2022 112.34 113.20 109.88 110.24 397,572 -1.87(-1.67%)
Jan 05, 2022 114.07 115.66 112.00 112.11 444,177 -1.63(-1.43%)
Jan 04, 2022 112.01 115.41 111.04 113.74 487,320 +2.85(+2.57%)
Jan 03, 2022 111.52 113.87 110.11 110.89 275,753 +0.02(+0.02%)
Dec 31, 2021 110.57 111.83 110.29 110.87 142,477 +0.52(+0.47%)
Dec 30, 2021 111.74 112.18 110.17 110.35 161,246 -1.08(-0.97%)
Dec 29, 2021 110.77 112.16 110.51 111.42 185,619 +0.01(+0.01%)
Dec 28, 2021 112.03 112.22 110.44 111.41 127,848 -0.07(-0.06%)
Dec 27, 2021 110.05 111.56 109.76 111.48 192,121 +1.73(+1.58%)
Dec 23, 2021 109.38 111.41 108.79 109.75 210,037 +1.30(+1.20%)
Dec 22, 2021 106.42 108.74 105.80 108.45 212,982 +2.42(+2.29%)
Dec 21, 2021 102.90 106.36 102.90 106.02 313,883 +4.22(+4.14%)
Dec 20, 2021 102.99 103.27 100.17 101.81 343,020 -3.21(-3.06%)
Dec 17, 2021 106.42 107.74 104.79 105.02 651,026 -1.77(-1.66%)
Dec 16, 2021 106.64 108.41 105.95 106.79 494,674 +2.95(+2.84%)
Dec 15, 2021 103.86 103.90 101.16 103.84 480,612 +0.14(+0.13%)
Dec 14, 2021 102.77 104.99 102.19 103.71 462,441 +0.56(+0.54%)
Dec 13, 2021 105.49 106.14 102.25 103.14 316,790 -2.50(-2.37%)
Dec 10, 2021 105.97 109.34 104.72 105.65 463,304 +1.42(+1.36%)
Dec 09, 2021 106.03 106.64 104.19 104.23 174,563 -2.58(-2.41%)
Dec 08, 2021 106.33 107.28 105.07 106.81 191,553 +0.55(+0.52%)
Dec 07, 2021 104.78 107.09 104.72 106.26 213,016 +2.68(+2.58%)
Dec 06, 2021 102.47 104.42 100.55 103.58 608,277 +1.69(+1.66%)
Dec 03, 2021 103.54 104.37 101.11 101.89 337,766 -1.27(-1.23%)
Dec 02, 2021 100.34 104.19 99.76 103.16 331,035 +3.04(+3.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.