Historical Stock Prices

SNX 
$75.63
*  
0.61
0.81%
Get SNX Alerts
*Delayed - data as of Jul. 31, 2015  -  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 31-JUL-2014 TO 31-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.
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
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
02/04/2015 76 76.99 75.41 75.95 125,839
02/03/2015 76.05 77.4079 75.42 76.41 177,540
02/02/2015 74.21 75.54 72.6 75.42 196,574
01/30/2015 75.38 75.92 73.93 74.19 184,920
01/29/2015 75.72 76.29 75.07 76.1 147,290
01/28/2015 78 78 75.0518 75.47 176,365
01/27/2015 79.01 79.07 76.188 77.48 197,479
01/26/2015 78.57 80.24 77.92 79.99 252,674
01/23/2015 79.13 79.46 77.95 78.74 107,210
01/22/2015 78.53 79 76.948 79 119,116
01/21/2015 77.85 78.93 77.1342 77.89 127,724
01/20/2015 79.32 79.46 77.37 78.18 145,223
01/16/2015 77.05 79.38 76.05 79.12 266,314
01/15/2015 78.2 79.0601 76.68 77.53 256,084
01/14/2015 76.94 78.4 76.4815 78.01 217,218
01/13/2015 75.86 79.23 75.3 77.87 725,889
01/12/2015 72.13 72.3696 70.61 70.97 257,127
01/09/2015 72.85 72.85 70.5 71.91 184,451
01/08/2015 71.97 73.58 71.4301 72.91 143,976
01/07/2015 71.22 71.9 70.15 71.49 174,292
01/06/2015 73.31 73.31 70.03 70.85 225,745
01/05/2015 73.99 74.75 70.5 73.28 265,851
01/02/2015 78.59 78.93 75.233 76.59 233,423
12/31/2014 78.51 79.98 78.01 78.16 136,407
12/30/2014 77.88 78.33 77.26 78.1 153,249
12/29/2014 76.92 78.92 76.92 77.56 119,995
12/26/2014 76.75 77.529 76.46 76.99 86,609
12/24/2014 75.97 76.8497 75.4 76.38 81,577
12/23/2014 75.24 76.75 74.6375 75.86 113,556
12/22/2014 74.17 75.03 73.83 74.64 127,643
12/19/2014 73.64 74.59 72.42 73.94 367,504
12/18/2014 72.53 73.95 72.06 73.51 163,979
12/17/2014 68.8 71.32 67.65 71.23 222,327
12/16/2014 68.83 70.4 68.38 68.43 188,671
12/15/2014 69.86 71.14 68.65 69.18 190,599
12/12/2014 71.03 71.75 69.44 69.5 184,009
12/11/2014 72.94 74.17 71.91 72.11 134,233
12/10/2014 73.78 74.2 72.09 72.39 225,278
12/09/2014 72.08 74.28 72.02 74.24 168,024
12/08/2014 73.06 74.5 72.67 73.11 146,550
12/05/2014 73 73.93 73 73.24 184,020
12/04/2014 72.5 72.87 71.9 72.5 177,698
12/03/2014 71.6 72.96 70.97 72.62 150,381
12/02/2014 71.39 71.99 70.92 71.54 161,660
12/01/2014 71.16 71.84 70.565 71.09 155,636
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
*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?