Synnex Corporation Historical Stock Prices

SNX 
$77.14
*  
2.05
2.59%
Get SNX Alerts
*Delayed - data as of Sep. 1, 2015  -  Find a broker to begin trading SNX now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    SNX After Hours
 
 
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 31-MAY-2015 TO 31-AUG-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  78.44  79.04  76.62  77.14 182,589
08/31/2015 78.21 79.68 77.545 79.19 222,424
08/28/2015 79.68 80.22 77.82 78.65 270,953
08/27/2015 78.02 80.2 77.34 80.11 273,534
08/26/2015 74.44 77.64 73.424 77.22 226,557
08/25/2015 76.77 76.77 73.13 73.23 232,956
08/24/2015 72.8 77.44 72.06 74.58 282,323
08/21/2015 76.23 78.48 75.43 77.01 288,547
08/20/2015 77.36 79.04 77.05 77.47 218,887
08/19/2015 77.94 78.21 76.94 77.59 80,180
08/18/2015 79.11 79.66 78.19 78.52 129,428
08/17/2015 78.27 79.62 77.56 79.54 151,770
08/14/2015 78 78.84 77.07 78.67 117,074
08/13/2015 77.99 78.67 76.94 78.2 205,598
08/12/2015 77.25 78.49 76.33 77.99 129,990
08/11/2015 77.86 78.53 77.43 77.89 155,674
08/10/2015 78.1 79.35 77.3801 78.66 169,048
08/07/2015 76.4 78.05 76.13 77.63 218,871
08/06/2015 77.88 78.05 76.345 76.54 196,058
08/05/2015 77.09 78.89 76.8 77.74 237,447
08/04/2015 75.45 77.04 75.18 76.37 232,158
08/03/2015 75.89 76.5645 74.91 75.39 259,737
07/31/2015 75.08 76.79 74.65 75.63 235,790
07/30/2015 74.75 75.35 74.23 75.02 197,458
07/29/2015 73.25 75.28 72.86 75.2 214,607
07/28/2015 73.08 73.97 72.08 73.45 169,111
07/27/2015 72.72 73.88 71.935 72.69 178,002
07/24/2015 74.31 74.64 72.72 73.12 208,211
07/23/2015 74.79 75.23 73.51 74.47 273,249
07/22/2015 72.88 74.685 72.85 74.37 256,460
07/21/2015 73.92 74.64 72.89 73.43 147,740
07/20/2015 74.33 74.92 73.74 74.18 178,138
07/17/2015 74.38 74.91 73.9 74.25 197,994
07/16/2015 73.52 75.42 73.46 74.33 238,897
07/15/2015 73.78 73.85 72.36 72.78 221,311
07/14/2015 72.91 73.93 72.58 73.75 289,670
07/13/2015 73.84 74.33 72.33 73.04 192,235
07/10/2015 72.89 73.448 72.43 73.33 286,164
07/09/2015 72.04 72.68 71.55 71.98 319,816
07/08/2015 72.05 72.81 71 71.26 376,890
07/07/2015 73.07 73.522 71.3 73.05 287,993
07/06/2015 72.43 73.68 71.69 73.04 307,075
07/02/2015 74.3 74.45 72.77 73.38 227,455
07/01/2015 73.57 74.3 72.62 73.98 347,682
06/30/2015 74.04 74.48 73.01 73.19 325,759
06/29/2015 73.87 74.35 72.8701 73.25 516,570
06/26/2015 73.4 76.08 72.34 74.88 1,191,367
06/25/2015 83.71 83.71 82.01 82.34 314,584
06/24/2015 84.59 84.8199 82.65 83.27 250,041
06/23/2015 84.84 84.907 84.35 84.72 185,528
06/22/2015 83.87 85.25 83.62 84.78 187,203
06/19/2015 83.91 84.148 82.82 83.53 255,151
06/18/2015 83.84 85 83.18 84.26 190,429
06/17/2015 83.75 83.99 82.94 83.29 168,705
06/16/2015 81.9 84.41 81.83 83.36 242,879
06/15/2015 81.59 83.18 80.3 81.9 197,633
06/12/2015 81.98 82.54 81.58 82.21 122,708
06/11/2015 82.39 82.88 81.92 82.27 145,171
06/10/2015 82.11 83.51 81.14 82.2 231,191
06/09/2015 82.39 82.39 80.84 81.8 169,612
06/08/2015 84.42 84.9 82.42 82.5 157,435
06/05/2015 82.96 84.65 82.37 84.5 96,837
06/04/2015 83.8 84.1 82.78 83.24 112,491
06/03/2015 83.27 84.56 83.27 84.32 91,436
06/02/2015 83.16 83.76 82.59 83.19 84,910
06/01/2015 82.9 83.65 81.21 83.35 110,612
*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?