Historical Stock Prices

SNX 
$82.57
*  
1.35
1.61%
Get SNX Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading SNX now
Exchange: NYSE
Industry: Technology
Community Rating:
 
 
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: 1 Year, From 29-APR-2015 TO 29-APR-2016

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.
04/29/2016 83.81 84.23 81.905 82.57 194,147
04/28/2016 84.69 85.64 83.75 83.92 138,926
04/27/2016 84.35 85.65 83.82 85.5 301,476
04/26/2016 82.96 84.63 82.22 84.43 393,203
04/25/2016 82.69 83.66 82.2601 83.08 333,674
04/22/2016 83.79 83.89 82.92 83.12 208,668
04/21/2016 85 85.35 83.38 83.44 199,876
04/20/2016 85.24 85.83 84.72 84.83 359,397
04/19/2016 86.11 86.2425 84.88 85.16 205,868
04/18/2016 85.89 86.52 85.43 85.97 208,376
04/15/2016 87.59 87.59 85.74 86.04 201,724
04/14/2016 87.88 88.32 86.39 87.42 259,581
04/13/2016 86.43 88.15 86.43 88.13 331,238
04/12/2016 87.46 87.8 86 86.2 370,237
04/11/2016 87.72 89 87.26 87.3 375,221
04/08/2016 89.66 90 87.7 88.15 185,646
04/07/2016 89.54 89.8799 88.0605 88.84 285,046
04/06/2016 90.41 91.34 88.98 90.3 196,851
04/05/2016 90.17 91.35 89.96 90.51 220,098
04/04/2016 92.71 92.9865 90.51 90.62 194,318
04/01/2016 91.62 92.77 90.43 92.54 269,986
03/31/2016 89.92 92.94 89.53 92.59 507,917
03/30/2016 89.64 90 88.65 89.83 447,493
03/29/2016 89.2 90 85.53 89.64 1,097,655
03/28/2016 95.96 97.3999 95.71 96.66 383,333
03/24/2016 91.93 96.31 91.25 96.08 426,189
03/23/2016 100 100.04 93 93.22 938,551
03/22/2016 99.11 102.826 98.935 101.83 284,057
03/21/2016 99.7 99.95 98.42 99.61 253,153
03/18/2016 98.95 100.4799 98.74 99.81 440,802
03/17/2016 98.79 99.28 98.16 98.41 302,999
03/16/2016 97.54 99.53 97.35 99.03 254,786
03/15/2016 96.8 98.28 96.8 98.04 210,059
03/14/2016 96.99 97.56 96.75 97.2 267,016
03/11/2016 97.62 98.08 96.73 97.02 240,467
03/10/2016 97.92 98.01 96.19 96.97 148,267
03/09/2016 97.5 97.98 95.52 97.41 192,085
03/08/2016 98.34 98.94 97.15 97.27 283,448
03/07/2016 96.15 99.06 96.11 99.04 204,704
03/04/2016 96.43 97.05 95.12 96.75 189,526
03/03/2016 96.34 96.62 94.76 96.58 187,730
03/02/2016 95.63 97.23 95.28 96.27 250,430
03/01/2016 94.56 95.98 93.82 95.93 289,423
02/29/2016 94.1 95.05 93.96 94.03 287,549
02/26/2016 95.48 95.48 93.7 94.08 203,892
02/25/2016 93.48 95.15 93 95.15 131,666
02/24/2016 92 93.525 91.32 93.39 289,428
02/23/2016 93.71 94.58 92.62 92.95 435,318
02/22/2016 92.81 94.23 92.385 94.22 279,414
02/19/2016 90.96 92.28 90.57 92.06 245,178
02/18/2016 89.48 91.87 89.105 91.03 289,599
02/17/2016 88.99 89.9175 88.47 89.03 301,526
02/16/2016 86.19 88.67 86.19 88.5 202,310
02/12/2016 84.46 85.73 83.935 85.34 220,739
02/11/2016 84.52 84.84 82.53 83.29 347,557
02/10/2016 86.28 88.225 86.08 86.12 261,950
02/09/2016 83.5 86.5 83.5 85.93 271,422
02/08/2016 82.1 84.71 81.09 84.52 243,464
02/05/2016 84.51 86.59 82.79 83.07 237,588
02/04/2016 84.41 85.8 83.63 84.65 196,146
02/03/2016 84.96 85.13 82.99 84.65 240,590
02/02/2016 84 85.315 83.56 84.28 229,735
02/01/2016 83.12 85.62 83 85.16 259,921
01/29/2016 81.89 84.01 81.89 83.95 308,291
01/28/2016 80.44 81.72 79.91 81.67 245,903
01/27/2016 80.52 81.03 79.69 80.17 219,462
01/26/2016 79.68 80.99 79.23 80.85 219,231
01/25/2016 80.73 81.24 79.07 79.26 182,577
01/22/2016 79.6 80.99 79.35 80.93 296,663
01/21/2016 78.87 79.31 78 78.43 278,126
01/20/2016 78.11 79.2499 75.87 78.54 262,685
01/19/2016 80.14 80.58 78.22 79.25 235,363
01/15/2016 78.02 79.62 77.44 79.17 303,302
01/14/2016 81.28 81.73 79.85 80.68 233,263
01/13/2016 83.06 84.28 80.515 80.81 367,658
01/12/2016 82.6 84.34 81.81 83.24 378,121
01/11/2016 80.19 82 79.72 81.49 410,896
01/08/2016 78.9 82.15 78.01 79.49 749,268
01/07/2016 83.83 84.25 82.88 83.47 479,924
01/06/2016 84.73 85.73 83.954 85.3 506,630
01/05/2016 86.96 88.21 85.87 85.98 575,738
01/04/2016 88.04 88.58 84.76 86.9 501,133
12/31/2015 92.4 92.4 89.91 89.93 219,731
12/30/2015 91.97 93.25 91.385 92.74 223,633
12/29/2015 91.79 92.51 90.61 91.93 451,762
12/28/2015 94.7 95.14 90.85 90.85 4,119,972
12/24/2015 94.75 96.59 94.42 95.15 156,597
12/23/2015 93.72 95.72 93.25 94.92 311,911
12/22/2015 91.94 92.25 90.43 92.24 114,680
12/21/2015 91.8 92.665 90.6 91.81 236,091
12/18/2015 90.42 91.54 90.3 91.05 316,862
12/17/2015 93 93.04 91.03 91.03 134,556
12/16/2015 92.96 93.82 91.4 92.71 101,794
12/15/2015 90.93 92.72 90.93 92.3 215,580
12/14/2015 90.98 91.905 89.12 90.4 334,123
12/11/2015 90.83 91.682 90.49 91.1 208,734
12/10/2015 91.81 93.075 91.65 91.84 122,687
12/09/2015 92.75 93.86 91.37 91.75 133,998
12/08/2015 92.37 93.44 91.26 93.24 148,480
12/07/2015 93.71 93.71 92.49 93.17 132,743
12/04/2015 92.03 94.15 92.03 93.82 122,630
12/03/2015 94.06 94.4 91.795 92.01 127,146
12/02/2015 93.67 94.92 93.28 93.42 143,563
12/01/2015 94.74 95.6475 93.28 93.69 226,445
11/30/2015 95.61 95.61 93.85 94.27 179,803
11/27/2015 93.41 95.13 93 94.91 153,177
11/25/2015 94.02 94.1475 92.49 93.64 158,008
11/24/2015 94.73 94.73 92.48 93.88 261,156
11/23/2015 95.77 96.1 94.94 95.56 136,317
11/20/2015 96.57 96.78 95.78 96.1 125,054
11/19/2015 95.73 96.88 95.58 95.91 132,138
11/18/2015 95.81 96.17 94.31 95.7 181,362
11/17/2015 94.75 96.82 94.75 95.29 193,403
11/16/2015 93.34 94.92 91.4701 94.78 138,978
11/13/2015 93.69 94.86 93.31 93.68 170,816
11/12/2015 94.64 96.23 94.07 94.21 157,601
11/11/2015 95.19 96.92 94.9 95.76 147,062
11/10/2015 93.66 95.47 93.66 94.77 179,205
11/09/2015 95.41 95.44 93.18 94.07 174,792
11/06/2015 94.06 95.6 93.55 95.45 229,965
11/05/2015 93.72 94.93 93.58 94.32 169,350
11/04/2015 92.2 94.18 92.03 93.92 235,734
11/03/2015 89.55 92.45 89.12 92.16 268,013
11/02/2015 88.64 89.79 87.39 89.09 226,762
10/30/2015 89.27 89.61 87.48 88.44 358,607
10/29/2015 89.5 90.025 88.102 88.9 263,609
10/28/2015 91.61 91.61 89.44 90.99 382,833
10/27/2015 92 92.14 90.62 91.34 261,542
10/26/2015 94.15 94.36 92.07 92.11 247,967
10/23/2015 92.71 94.59 92.03 94.17 205,212
10/22/2015 91.42 92.9 91.07 92.38 272,426
10/21/2015 92.79 93.54 90.6 90.74 232,466
10/20/2015 92.23 93.18 92.23 92.94 164,625
10/19/2015 91.89 92.72 91.65 92.58 176,165
10/16/2015 92.07 92.54 91.38 92.18 196,479
10/15/2015 92.26 93.335 90.95 91.93 389,597
10/14/2015 92.84 93.47 91.944 92.1 160,880
10/13/2015 92.5 94.2 92.4 92.7 292,584
10/12/2015 91.95 93.305 91.07 93.17 284,123
10/09/2015 91.76 93.29 91.18 91.46 338,282
10/08/2015 89.92 91.57 89.31 91.57 408,690
10/07/2015 89.61 90.897 88.755 89.99 477,863
10/06/2015 87.39 89.725 87.025 89.21 346,545
10/05/2015 85.7 87.98 84.94 87.73 240,194
10/02/2015 82.67 85.04 82.58 85.04 245,712
10/01/2015 84.88 85.065 82.41 83.46 297,895
09/30/2015 82.67 85.3 82.37 85.06 337,821
09/29/2015 81.98 82.41 79.2145 81.67 435,619
09/28/2015 84.3 84.97 82.28 82.5 298,647
09/25/2015 84.99 86.08 83.721 84.46 352,097
09/24/2015 83.98 84.25 82.33 83.58 249,989
09/23/2015 84.26 84.955 83.45 84.4 185,614
09/22/2015 83.26 84.24 82 84.03 266,101
09/21/2015 84.18 86 83.355 84.04 396,315
09/18/2015 83.85 84.71 82.95 83.76 325,851
09/17/2015 86.32 86.86 84.65 84.79 269,522
09/16/2015 85.43 86.71 85.43 86.44 194,973
09/15/2015 84.4 85.785 84.33 85.37 280,905
09/14/2015 85.2 85.255 83.78 83.98 204,230
09/11/2015 83.78 85.27 83.68 85.15 190,783
09/10/2015 83.78 84.71 83.042 84.08 182,287
09/09/2015 83.89 85.51 83.37 83.77 394,010
09/08/2015 78.99 83.616 78.88 83.25 340,170
09/04/2015 77.42 78.44 77.14 77.7 123,970
09/03/2015 78.46 79.73 77.85 78.53 193,586
09/02/2015 78.39 78.39 76.56 77.95 211,302
09/01/2015 78.03 79.04 76.62 77.14 183,009
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
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
*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?