Synnex Corporation Historical Stock Prices

SNX 
$75.2
*  
1.75
2.38%
Get SNX Alerts
*Delayed - data as of Jul. 29, 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 28-APR-2015 TO 28-JUL-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  73.05  75.28  72.86  75.20 214,404
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
05/29/2015 83.54 83.98 82.18 82.67 96,434
05/28/2015 82.8 83.72 82.69 83.56 143,974
05/27/2015 81.74 83.29 81.2 83.14 87,464
05/26/2015 82.69 82.98 81.42 81.81 127,324
05/22/2015 83.84 83.94 82.52 83.21 215,901
05/21/2015 83.56 83.9799 82.33 83.84 166,477
05/20/2015 83 83.49 82.5 83.35 119,141
05/19/2015 82.41 82.82 81.97 82.57 83,222
05/18/2015 81.71 82.69 81.35 82.62 170,946
05/15/2015 81.74 81.98 81.042 81.9 127,372
05/14/2015 80 81.87 79.92 81.74 179,172
05/13/2015 79.45 79.94 79.27 79.9 131,178
05/12/2015 79.02 79.42 77.56 79.08 113,181
05/11/2015 79 79.86 79 79.4 158,539
05/08/2015 78.97 79.56 78.87 79.11 118,230
05/07/2015 77.85 78.62 77.2 78.24 193,708
05/06/2015 77.24 78.09 76.64 78.07 174,369
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
*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?