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 )

114.87 +1.55 (+1.37%)
Official Closing Price Updated: 7:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2024 114.10 115.45 112.70 114.87 560,760 +1.55(+1.37%)
Apr 19, 2024 113.07 113.91 112.57 113.32 826,236 -0.43(-0.38%)
Apr 18, 2024 115.20 115.90 113.17 113.75 798,744 -1.19(-1.04%)
Apr 17, 2024 113.79 115.47 113.71 114.94 1,481,154 +1.92(+1.70%)
Apr 16, 2024 114.87 116.34 112.73 113.02 1,314,107 +1.32(+1.18%)
Apr 15, 2024 113.84 113.98 110.96 111.70 738,465 -1.45(-1.28%)
Apr 12, 2024 113.94 115.13 113.01 113.15 874,934 -1.44(-1.26%)
Apr 11, 2024 114.98 115.28 113.24 114.59 886,056 +0.07(+0.06%)
Apr 10, 2024 114.16 114.96 113.71 114.52 845,935 -1.39(-1.19%)
Apr 09, 2024 116.53 117.00 115.25 115.91 751,919 -0.61(-0.52%)
Apr 08, 2024 117.60 118.27 116.27 116.51 1,996,057 -0.80(-0.68%)
Apr 05, 2024 115.78 117.60 115.19 117.31 3,100,406 +0.46(+0.39%)
Apr 04, 2024 119.36 119.45 116.38 116.85 1,184,426 -0.97(-0.82%)
Apr 03, 2024 115.97 118.31 115.86 117.82 1,965,689 +1.79(+1.55%)
Apr 02, 2024 112.61 116.42 111.98 116.03 6,776,254 +3.68(+3.27%)
Apr 01, 2024 113.59 113.65 112.05 112.35 1,457,947 -0.36(-0.32%)
Mar 28, 2024 109.87 112.94 109.87 112.71 5,453,789 -2.89(-2.50%)
Mar 27, 2024 113.44 115.65 110.45 115.60 1,351,710 +3.72(+3.32%)
Mar 26, 2024 105.79 113.95 105.63 111.88 1,686,732 +6.81(+6.48%)
Mar 25, 2024 105.15 105.97 104.56 105.07 624,408 +0.00(+0.00%)
Mar 22, 2024 104.64 105.57 104.03 105.07 599,981 +0.43(+0.41%)
Mar 21, 2024 105.09 105.47 104.42 104.64 544,777 +0.63(+0.60%)
Mar 20, 2024 102.64 104.05 102.41 104.02 414,373 +1.15(+1.11%)
Mar 19, 2024 102.14 103.37 101.87 102.87 588,062 +0.53(+0.52%)
Mar 18, 2024 103.88 103.93 102.24 102.34 554,533 -0.90(-0.87%)
Mar 15, 2024 102.15 103.40 102.15 103.24 1,202,313 +0.41(+0.40%)
Mar 14, 2024 103.64 103.86 101.91 102.83 527,171 -0.93(-0.89%)
Mar 13, 2024 103.31 104.45 102.78 103.76 534,883 +0.76(+0.74%)
Mar 12, 2024 104.25 104.80 102.96 103.00 388,825 -0.98(-0.94%)
Mar 11, 2024 103.23 104.23 102.87 103.98 343,689 +0.11(+0.11%)
Mar 08, 2024 104.74 105.09 103.73 103.87 431,279 -0.54(-0.52%)
Mar 07, 2024 105.45 105.99 104.38 104.41 420,112 -0.84(-0.80%)
Mar 06, 2024 104.70 105.60 104.38 105.24 420,333 +1.28(+1.23%)
Mar 05, 2024 104.55 104.92 103.50 103.97 323,012 -0.83(-0.79%)
Mar 04, 2024 105.27 106.04 104.76 104.79 559,262 -0.18(-0.17%)
Mar 01, 2024 103.75 105.30 103.63 104.97 1,017,486 +1.44(+1.39%)
Feb 29, 2024 103.04 103.75 102.42 103.54 805,928 +1.10(+1.07%)
Feb 28, 2024 101.13 102.45 100.86 102.44 532,004 +0.77(+0.75%)
Feb 27, 2024 102.55 102.76 101.25 101.67 340,952 -0.29(-0.28%)
Feb 26, 2024 102.58 102.94 101.88 101.96 349,022 -0.79(-0.77%)
Feb 23, 2024 101.39 103.10 101.39 102.75 509,274 +1.14(+1.12%)
Feb 22, 2024 101.53 101.82 100.89 101.61 393,496 +0.63(+0.62%)
Feb 21, 2024 100.46 101.00 99.69 100.99 530,300 +0.11(+0.11%)
Feb 20, 2024 99.61 101.49 99.60 100.88 617,190 +0.24(+0.24%)
Feb 16, 2024 101.06 101.38 100.22 100.64 490,452 -0.65(-0.64%)
Feb 15, 2024 100.82 101.72 100.82 101.29 413,566 +0.85(+0.84%)
Feb 14, 2024 100.04 100.52 98.96 100.44 514,825 +1.64(+1.66%)
Feb 13, 2024 99.59 100.22 98.36 98.79 609,557 -2.75(-2.71%)
Feb 12, 2024 101.09 102.30 100.97 101.55 583,904 +0.76(+0.75%)
Feb 09, 2024 100.38 101.35 99.82 100.79 432,728 +0.33(+0.33%)
Feb 08, 2024 99.12 100.47 98.66 100.46 523,723 +1.55(+1.57%)
Feb 07, 2024 99.65 100.45 98.74 98.90 389,700 -0.55(-0.55%)
Feb 06, 2024 99.49 100.28 99.02 99.45 1,002,079 -0.32(-0.32%)
Feb 05, 2024 100.50 100.70 99.30 99.77 687,138 -1.58(-1.56%)
Feb 02, 2024 99.99 102.21 99.68 101.36 997,916 +0.73(+0.72%)
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.