Historical Stock Prices

SNX 
$71.44
*  
0.59
0.82%
Get SNX Alerts
*Delayed - data as of Nov. 28, 2014  -  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 28-NOV-2013 TO 28-NOV-2014

Date Open High Low Close / Last Volume
11/28/2014 72.44 72.44 71.41 71.44 70,806
11/26/2014 71.85 72.198 71.23 72.03 104,570
11/25/2014 72.05 72.77 71.56 71.98 104,699
11/24/2014 71.42 72.35 71.305 72.14 107,140
11/21/2014 72 72.08 70.65 71.27 118,540
11/20/2014 70.47 70.75 69.98 70.75 89,394
11/19/2014 71.75 71.75 69.9 70.75 113,977
11/18/2014 70.61 72.2 70.3559 71.6 159,895
11/17/2014 71.18 71.59 70.24 70.28 107,828
11/14/2014 70 71.45 69.66 71.12 172,227
11/13/2014 70.34 70.78 69.57 69.9 123,786
11/12/2014 69.6 70.52 69.55 70.45 172,205
11/11/2014 70.48 70.69 69.471 70.16 112,541
11/10/2014 71 71.43 69.84 70.58 222,532
11/07/2014 70.66 71.39 69.93 71.03 180,055
11/06/2014 70.33 70.63 69.84 70.61 161,445
11/05/2014 71.01 71.0325 69.91 70.42 136,507
11/04/2014 69.83 70.89 69.6 70.44 165,200
11/03/2014 69.5 70.88 69.31 69.77 257,111
10/31/2014 68.27 69.71 68.27 69.18 205,786
10/30/2014 66.63 68.1 66.14 67.45 217,342
10/29/2014 67.56 68.456 65.9601 66.78 267,854
10/28/2014 64.84 67.86 64.15 67.56 289,162
10/27/2014 64.23 64.748 63.28 64.34 157,685
10/24/2014 63.84 64.6037 62.9 64.36 152,171
10/23/2014 62.92 64.29 62.85 63.63 137,114
10/22/2014 64.14 64.192 61.95 62.02 163,419
10/21/2014 62.04 64.13 62.04 63.86 147,871
10/20/2014 61.75 62.22 61.16 61.65 238,273
10/17/2014 62.65 63.11 61.68 61.88 163,197
10/16/2014 60.84 62.43 60.7 61.9 241,865
10/15/2014 59.79 61.87 59.27 61.74 278,031
10/14/2014 60.66 61.54 59.99 60.83 388,786
10/13/2014 61.52 61.8375 60.05 60.31 219,382
10/10/2014 62.34 62.98 61.49 61.53 352,764
10/09/2014 64.24 64.44 62.67 62.71 318,015
10/08/2014 62.58 64.51 61.97 64.48 291,836
10/07/2014 64.2 64.46 62.89 62.9 233,167
10/06/2014 65.79 66.2 64.64 64.66 256,650
10/03/2014 64.73 66 64.12 65.32 430,735
10/02/2014 63.18 64.68 62.2622 64.1 278,771
10/01/2014 64.37 64.37 62.55 63.14 728,870
09/30/2014 66.82 67.49 62.67 64.63 1,512,750
09/29/2014 61.25 62.2671 61.2347 62.19 757,186
09/26/2014 61.2 61.8423 61.2 61.45 329,766
09/25/2014 62.1 62.34 60.55 60.96 196,345
09/24/2014 61.01 62.29 60.48 62.24 320,794
09/23/2014 60.58 60.9 59.75 59.76 240,621
09/22/2014 61.71 61.75 60.75 60.76 183,100
09/19/2014 62.64 63.1188 61.67 61.76 244,030
09/18/2014 62.58 62.8 62.36 62.58 178,613
09/17/2014 61.93 62.85 61.93 62.14 168,724
09/16/2014 61.49 62.44 61.31 61.99 482,520
09/15/2014 63.87 63.88 60.72 61.02 517,613
09/12/2014 65.02 65.17 63.895 64.12 165,847
09/11/2014 64.68 65.2 64.09 65.02 174,362
09/10/2014 65.55 65.65 64.71 65.06 182,168
09/09/2014 66.7 66.73 65.04 65.41 251,444
09/08/2014 67.06 67.74 66.4 66.9 193,808
09/05/2014 68.05 68.24 66.9103 67.24 164,558
09/04/2014 69.5 69.89 68.02 68.24 143,850
09/03/2014 71.48 71.48 69.31 69.45 222,935
09/02/2014 69.86 71.4997 69.55 71.25 275,345
08/29/2014 69.26 69.8299 68.63 69.74 162,655
08/28/2014 69.28 69.93 68.84 69.15 188,367
08/27/2014 70.19 70.7986 69.16 69.88 205,224
08/26/2014 68.48 70 67.95 69.87 298,116
08/25/2014 69.05 69.48 68.2 68.45 225,473
08/22/2014 67.87 69.08 67.01 68.66 292,273
08/21/2014 66.03 68.12 65.35 67.96 294,330
08/20/2014 67.73 68.4399 65.93 66.09 227,389
08/19/2014 67.12 68.0897 66.82 68.02 222,647
08/18/2014 65.76 67.24 65.51 66.99 188,924
08/15/2014 66.98 67.11 64.89 65.29 200,377
08/14/2014 66.61 67.35 66.04 66.33 95,367
08/13/2014 66.66 67.23 66.2 66.58 137,458
08/12/2014 65.92 66.78 65.53 66.51 212,228
08/11/2014 65.27 66.87 65.15 66.12 158,576
08/08/2014 64.19 65.35 64.178 65 139,364
08/07/2014 65.07 65.3318 63.97 64.27 113,657
08/06/2014 63.8 65.88 63.62 64.97 208,058
08/05/2014 63.98 64.99 63.46 64 163,127
08/04/2014 64.58 64.91 64.05 64.3 262,239
08/01/2014 64.5 64.83 63.52 64.36 275,392
07/31/2014 65.13 65.76 64.0601 64.5 322,672
07/30/2014 65.5 66.53 65.38 66.07 187,462
07/29/2014 65.87 65.96 64.67 65.31 191,704
07/28/2014 66.15 66.28 65.222 65.4 210,013
07/25/2014 65.93 66.43 65.661 66.09 176,863
07/24/2014 65.98 66.94 65.9 66.59 226,561
07/23/2014 66.49 66.86 65.83 65.9 184,957
07/22/2014 65.84 66.67 65.6 66.5 223,912
07/21/2014 65.42 65.7 64.9277 65.52 306,372
07/18/2014 64.53 66.18 64.53 65.79 360,641
07/17/2014 64.44 64.96 63.96 64.51 404,303
07/16/2014 62.93 64.78 62.5211 64.47 497,657
07/15/2014 63.28 64.03 62.27 62.39 254,208
07/14/2014 63.28 64.22 62.93 63.52 384,441
07/11/2014 63.86 63.99 62.01 62.65 556,029
07/10/2014 64.855 64.855 63.42 64.02 612,985
07/09/2014 67.7 67.92 65.37 65.55 427,443
07/08/2014 70.38 70.38 67.53 67.67 458,568
07/07/2014 70.37 71.08 69.92 70.52 592,665
07/03/2014 72.25 72.5 67.77 70.37 1,095,407
07/02/2014 73.99 74.5699 72.82 73.93 513,865
07/01/2014 72.86 74.32 72.51 73.8 317,635
06/30/2014 72.1 72.88 71.71 72.85 279,670
06/27/2014 72.16 72.74 72 72.25 533,343
06/26/2014 72.24 72.52 71.47 72.33 148,594
06/25/2014 71.57 72.4 71.04 72.17 174,175
06/24/2014 72.11 73.25 71.71 71.92 188,759
06/23/2014 70.73 72.69 70.5 72.09 289,900
06/20/2014 70.66 70.85 69.7101 70.23 452,075
06/19/2014 71.2 71.2 70.23 70.9 175,893
06/18/2014 71.16 71.7899 69.82 71.21 301,040
06/17/2014 68.44 71.84 67.86 71.41 439,212
06/16/2014 67.99 68.42 67.51 68.28 165,869
06/13/2014 67.11 68.1 66.88 68.02 223,605
06/12/2014 67.32 67.32 66.49 66.92 173,232
06/11/2014 66.71 67.56 66.3903 67.39 173,585
06/10/2014 66.73 67.04 66.09 67.02 137,795
06/09/2014 66.28 67.15 65.784 66.81 160,531
06/06/2014 65.98 66.5399 65.7201 66.26 148,969
06/05/2014 64.43 65.77 63.6 65.59 162,904
06/04/2014 64.57 64.65 63.59 64.2 173,819
06/03/2014 64.94 65.72 63.8925 64.96 189,519
06/02/2014 66.41 66.66 64.48 65.41 199,988
05/30/2014 65.27 66.29 64.7 66.11 256,654
05/29/2014 65.05 65.46 64.4201 65.22 148,654
05/28/2014 65.93 66.07 64.43 64.88 183,652
05/27/2014 64.69 66.24 64.69 66 178,155
05/23/2014 63.2 63.99 62.91 63.97 136,393
05/22/2014 62.92 63.71 62.67 63.25 173,667
05/21/2014 61.87 63.57 61.734 62.84 209,757
05/20/2014 63.24 63.63 60.82 61.43 324,618
05/19/2014 61.48 63.24 61.25 63.15 232,331
05/16/2014 60.36 61.2 59.3 61.17 180,871
05/15/2014 60.73 61.13 60.01 60.51 284,548
05/14/2014 63.69 63.93 61.2 61.28 193,030
05/13/2014 64.69 64.7151 62.9 63.73 186,693
05/12/2014 62.71 65.64 62.54 64.66 255,325
05/09/2014 61.14 62.24 60.11 62.09 240,114
05/08/2014 61.98 63.44 61.11 61.46 167,714
05/07/2014 63.43 63.43 61.46 62.04 214,332
05/06/2014 65.33 65.7 63.52 63.53 298,843
05/05/2014 66.33 66.74 65.1 65.54 143,159
05/02/2014 66.78 67.53 66.34 66.77 152,374
05/01/2014 67.4 68.13 65.74 66.48 235,251
04/30/2014 66.77 67.45 65.93 67.38 189,978
04/29/2014 67.26 67.26 66.37 66.79 131,643
04/28/2014 68.61 68.89 66.04 66.77 266,091
04/25/2014 69.27 69.64 68.33 68.46 246,783
04/24/2014 69.42 69.82 68.19 69.31 176,862
04/23/2014 69.68 69.99 68.73 69.08 197,236
04/22/2014 70 71.17 69.462 69.84 226,477
04/21/2014 70.18 70.49 68.8 69.71 176,741
04/17/2014 69.58 70.65 68.67 69.87 173,564
04/16/2014 69.15 69.63 67.69 69.59 190,152
04/15/2014 68.15 68.95 66.47 68.48 181,660
04/14/2014 68.21 68.97 66.85 67.74 174,064
04/11/2014 68.7 69.1 67.17 67.31 171,614
04/10/2014 71.97 71.97 68.58 69.66 252,495
04/09/2014 72 72.35 70.59 71.92 202,863
04/08/2014 75.6 76.4 71.58 71.72 461,878
04/07/2014 76.25 77.41 75.35 75.71 480,244
04/04/2014 75.5 79.4368 74 76.94 1,081,341
04/03/2014 63.34 63.66 61.8 62.42 238,070
04/02/2014 61.87 63.55 61.55 63.39 175,870
04/01/2014 60.51 61.72 60.51 61.7 228,982
03/31/2014 59.19 60.81 58.77 60.61 168,377
03/28/2014 58.91 60.5199 58.62 58.7 155,990
03/27/2014 60.07 60.81 58.47 58.85 155,352
03/26/2014 61.87 62.618 59.81 59.84 259,015
03/25/2014 61.4 61.84 60.7 61.41 111,884
03/24/2014 61.63 61.87 60.11 60.93 187,897
03/21/2014 62.59 63.34 61.44 61.44 280,695
03/20/2014 62.04 62.77 61.78 62.32 90,507
03/19/2014 63.2 63.48 61.59 62.12 129,594
03/18/2014 61.62 63.31 61.34 63.22 160,814
03/17/2014 60.42 61.52 60.26 61.35 195,779
03/14/2014 59.54 60.286 59.492 60.12 125,669
03/13/2014 60.44 61.16 59.23 59.63 142,000
03/12/2014 60.15 60.53 59.32 60.49 142,030
03/11/2014 61.75 62 60.13 60.4 155,468
03/10/2014 61.15 61.89 60.87 61.57 150,589
03/07/2014 61.49 61.99 60.51 61.14 198,048
03/06/2014 60.96 61.17 60.522 61.01 155,594
03/05/2014 60.22 61.09 60.172 60.74 166,520
03/04/2014 58.44 60.84 58.13 60.32 246,596
03/03/2014 58.66 59.24 57.5 57.59 198,717
02/28/2014 59.98 60.21 58.95 59.48 106,937
02/27/2014 59.27 60.11 58.64 59.86 120,876
02/26/2014 59.12 60.31 59.03 59.43 78,587
02/25/2014 59.43 59.84 59.08 59.09 120,346
02/24/2014 60.44 60.87 59.42 59.44 162,249
02/21/2014 60.43 60.855 59.98 60.39 146,969
02/20/2014 59.48 60.2 59.14 60.11 131,331
02/19/2014 59.46 60.058 59.2 59.48 185,052
02/18/2014 58.52 59.57 58.52 59.5 170,971
02/14/2014 58.29 58.994 58.09 58.51 137,667
02/13/2014 56.47 58.23 56.47 58.2 124,924
02/12/2014 56.78 57.11 56.65 57.03 130,675
02/11/2014 55.72 56.98 55.41 56.85 153,865
02/10/2014 56.15 56.31 55.66 55.73 187,375
02/07/2014 55.25 56.54 54.97 56.25 187,095
02/06/2014 54.61 55.2 54.214 55.03 172,339
02/05/2014 54.25 54.88 53.6 54.29 174,100
02/04/2014 52.76 54.78 52.76 54.67 233,394
02/03/2014 56.07 56.15 51.65 52.36 305,155
01/31/2014 56.77 57.25 56.05 56.15 166,055
01/30/2014 56.67 58.29 56.63 57.87 190,269
01/29/2014 55.81 56.64 55.78 56.35 188,166
01/28/2014 55.85 56.52 55.85 56.32 174,026
01/27/2014 57.14 57.5263 55.65 56 156,097
01/24/2014 59.18 59.49 57.02 57.05 123,675
01/23/2014 60.73 61.33 59.22 59.57 111,647
01/22/2014 60.5 61.2 60.5 60.92 124,628
01/21/2014 60.11 61.2 60.11 60.61 142,297
01/17/2014 61.59 61.59 59.84 60 133,559
01/16/2014 61.05 61.91 61.01 61.45 168,053
01/15/2014 60.8 61.6 60.54 60.95 284,765
01/14/2014 57.91 60.3 56.98 59.38 310,695
01/13/2014 58.02 58.36 56.63 56.99 273,477
01/10/2014 63 63.9 56.0605 57.69 692,812
01/09/2014 64.26 65.294 63.03 65.07 370,975
01/08/2014 63.82 64.22 63.355 63.84 245,759
01/07/2014 63.61 64.2 62.978 63.99 182,659
01/06/2014 64 64 63.32 63.48 206,492
01/03/2014 65.52 65.52 62.72 63.82 298,734
01/02/2014 67.15 67.15 65.63 66.22 141,460
12/31/2013 67.34 67.93 67.05 67.4 105,120
12/30/2013 67.91 68.03 67.14 67.18 71,003
12/27/2013 67.82 68.26 67.151 67.99 88,417
12/26/2013 68.45 68.71 67.57 67.79 67,315
12/24/2013 67.82 68.48 67.44 68.21 28,387
12/23/2013 67.65 68.52 67.41 67.85 112,897
12/20/2013 65.89 67.7 65.61 67.45 214,067
12/19/2013 65.87 66.418 65.57 65.88 64,656
12/18/2013 65.59 66.23 64.86 66.13 147,745
12/17/2013 65.68 66.16 65.33 65.59 203,285
12/16/2013 65.16 66.35 65.088 65.57 78,952
12/13/2013 64.73 65.57 64.03 64.99 149,425
12/12/2013 64.94 65.49 64.2176 64.65 97,229
12/11/2013 66.07 66.46 64.69 65.06 81,284
12/10/2013 66.82 67.4 65.66 66 157,924
12/09/2013 67.08 67.51 66.46 67.1 133,021
12/06/2013 66.86 67.65 66.475 67.18 82,834
12/05/2013 66.76 66.97 65.58 66.42 98,367
12/04/2013 65.76 67.65 65.21 66.97 148,478
12/03/2013 64.98 66.02 64.4 65.88 84,479
12/02/2013 66 66.64 64.71 65.15 89,282
11/29/2013 66.37 66.799 65.76 66.16 35,706
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?