Synnex Corporation Historical Stock Prices

SNX 
$77.19
*  
0.52
0.67%
Get SNX Alerts
*Delayed - data as of May 5, 2015  -  Find a broker to begin trading SNX now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    SNX Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-FEB-2015 TO 05-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  77.25  77.70  75.99  77.19 196,320
05/05/2015 77.25 77.7 75.99 77.19 196,900
05/04/2015 77.89 78.86 77.6 77.71 95,583
05/01/2015 76.43 77.66 75.6948 77.58 180,127
04/30/2015 78.22 79 75.91 76.5 327,293
04/29/2015 79.61 79.834 78.02 78.85 207,879
04/28/2015 78.04 80 77.83 79.91 269,573
04/27/2015 77.65 78.77 77.49 78.01 177,817
04/24/2015 78.12 78.12 77.0701 77.48 231,905
04/23/2015 75.96 78.49 75.96 78.03 275,854
04/22/2015 76.38 76.77 75.95 76.42 265,982
04/21/2015 76.21 76.5 75.57 76.32 145,036
04/20/2015 74.73 76.19 74.73 75.69 137,969
04/17/2015 76.18 76.37 74.05 74.15 142,406
04/16/2015 76.97 77.8 76.71 76.86 208,675
04/15/2015 75.62 77.31 75.32 77.08 185,410
04/14/2015 75.14 75.52 74.1601 75.18 173,434
04/13/2015 75.1 75.96 74.91 74.96 136,923
04/10/2015 73.73 75.385 73.37 75.01 195,693
04/09/2015 73.24 74.18 72.85 73.58 190,948
04/08/2015 71.52 74.29 71.37 73.41 300,618
04/07/2015 72.38 72.71 71.34 71.52 245,971
04/06/2015 70.54 72.62 70.144 72.52 325,122
04/02/2015 72.51 72.51 70.58 71.23 591,958
04/01/2015 74.06 76.38 72.32 72.61 958,641
03/31/2015 77.73 79.05 77.1 77.25 762,210
03/30/2015 76.74 78.39 76.366 78.11 293,160
03/27/2015 75.94 76.29 75.3 76.18 294,785
03/26/2015 78.5 78.82 75 76.02 332,308
03/25/2015 79.41 80.28 78.72 78.72 343,902
03/24/2015 79.01 79.52 78.83 79.13 124,796
03/23/2015 78.37 79.52 78.112 79 133,755
03/20/2015 78.81 79.96 78.46 78.57 305,050
03/19/2015 78.71 79.255 78.22 78.31 143,047
03/18/2015 76.76 79.615 76.23 79.2 273,265
03/17/2015 76.24 76.98 75.72 76.83 129,167
03/16/2015 74.68 76.86 74.486 76.48 232,968
03/13/2015 73.85 74.505 73.24 74.21 157,789
03/12/2015 72.93 73.95 71.1 73.82 379,117
03/11/2015 73.39 74.27 72.78 73.97 263,556
03/10/2015 73.8 74.4899 72.82 73.3 191,332
03/09/2015 76.43 77.15 74.57 74.71 348,580
03/06/2015 77 77.76 76.25 76.43 147,562
03/05/2015 78.37 78.54 77.12 77.66 119,960
03/04/2015 77.91 79.42 77.23 78.35 227,371
03/03/2015 78.42 79.53 78.03 78.17 229,281
03/02/2015 76.27 78.72 76.04 78.56 227,449
02/27/2015 76.62 76.8 74.21 76.25 363,920
02/26/2015 78.86 79.22 77.78 78.31 209,359
02/25/2015 78.54 79.1 78.14 78.86 164,811
02/24/2015 78.6 78.96 77.75 78.63 200,545
02/23/2015 79.11 79.11 77.65 78.49 229,468
02/20/2015 78.54 79.35 77.66 79.1 100,072
02/19/2015 78.22 78.8656 77.8 78.54 126,094
02/18/2015 78.73 78.8 77.86 78.46 321,057
02/17/2015 79.71 80.08 78.4125 78.77 160,560
02/13/2015 79.65 80.14 79.21 79.7 164,131
02/12/2015 78.28 79.71 78.28 79.44 123,693
02/11/2015 77.02 77.97 76.48 77.67 142,014
02/10/2015 77.45 77.72 76.22 77.44 171,497
02/09/2015 76.82 77.98 76.75 77.42 130,020
02/06/2015 77.19 77.4 76.49 77.31 148,508
02/05/2015 76.52 77.37 76.1701 77.13 221,150
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?