Quantcast

Historical Stock Prices

SNX 
$98.6
*  
2.10
2.09%
Get SNX Alerts
*Delayed - data as of Jul. 20, 2018  -  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: 3 Month, From 20-APR-2018 TO 20-JUL-2018

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.
07/20/2018 100.6 100.635 98.3 98.6 203,659
07/19/2018 99.61 100.91 99.61 100.7 318,278
07/18/2018 99.18 100.13 98.41 99.64 302,675
07/17/2018 98.38 99.5 98.24 98.65 229,083
07/16/2018 100.41 100.81 98.0115 98.6 262,197
07/13/2018 100.78 101.69 100.057 100.47 214,212
07/12/2018 101.23 101.64 99.31 101 273,092
07/11/2018 101.6 102.4899 100.59 100.79 284,084
07/10/2018 103.48 103.94 101.17 102.48 294,404
07/09/2018 103.3 104.27 102.7 103.92 288,148
07/06/2018 102.64 104.74 102.61 103.33 331,302
07/05/2018 99.19 103.095 99 102.75 510,063
07/03/2018 100.33 100.38 97.9798 99 389,444
07/02/2018 95.79 100.695 95.4884 99.47 658,492
06/29/2018 103.61 103.61 96.05 96.51 1,489,649
06/28/2018 107.23 110.39 106.4 106.74 633,195
06/27/2018 109.89 111.74 107.44 107.55 257,798
06/26/2018 107.82 110.48 107.435 109.66 355,700
06/25/2018 110.31 110.67 105.991 107.26 427,989
06/22/2018 112.73 112.73 110.2 110.43 489,383
06/21/2018 113.25 113.37 111.41 111.98 206,573
06/20/2018 113.57 114.5 112.19 113.09 130,956
06/19/2018 113.49 113.65 110.045 113.38 167,496
06/18/2018 115.33 115.8 114.16 114.68 164,181
06/15/2018 114.67 116.47 113.0201 116.29 376,679
06/14/2018 113.47 115.04 112.99 114.83 178,707
06/13/2018 112.18 113.86 111.68 113.13 148,260
06/12/2018 112.45 113.15 111.11 112.03 156,259
06/11/2018 112 113 111.99 112.51 122,964
06/08/2018 111.13 112.33 110.32 112.27 137,776
06/07/2018 112.09 112.25 110.53 111.32 80,445
06/06/2018 110.94 111.83 109.88 111.8 112,947
06/05/2018 109.4 111.32 109.12 111.13 111,009
06/04/2018 108.99 109.67 108.4 109.46 96,739
06/01/2018 107.66 108.86 107.07 108.37 146,844
05/31/2018 110.17 110.46 106.78 106.82 143,399
05/30/2018 108.59 110.27 108.59 109.29 164,400
05/29/2018 107.06 108.48 106.54 107.78 115,028
05/25/2018 107.63 108.85 107.58 108.1 96,283
05/24/2018 107.28 108.7 107.19 107.87 130,396
05/23/2018 108.37 108.53 107.185 107.83 98,520
05/22/2018 110.06 110.4 108.85 108.9 87,825
05/21/2018 109.95 110.65 109.1839 109.9 115,097
05/18/2018 110.7 110.945 109.1 109.12 268,312
05/17/2018 111.41 111.435 109.63 110.26 217,591
05/16/2018 110.02 112.61 109.8 111.82 224,971
05/15/2018 109.49 109.78 108.63 109.6 174,698
05/14/2018 110.14 111.4 109.85 110.12 272,536
05/11/2018 109.51 110.06 108.82 110 229,127
05/10/2018 108.41 109.82 108.29 109.51 229,574
05/09/2018 108.95 108.95 107.81 108.2 259,764
05/08/2018 106.88 108.4399 105.93 108.36 255,973
05/07/2018 106.52 106.52 105.27 105.51 199,129
05/04/2018 102.66 106.625 102.63 105.93 131,227
05/03/2018 103.4 105.01 101.955 103.23 155,188
05/02/2018 103.48 105.96 103.1598 103.61 364,016
05/01/2018 100 103.68 99.47 103.39 196,368
04/30/2018 101.88 102.9839 100.17 100.17 435,818
04/27/2018 100.37 101.33 99.375 99.77 322,291
04/26/2018 102.87 102.955 100.695 101 278,082
04/25/2018 102.73 104.1 102.01 102.67 175,788
04/24/2018 104.46 105.47 101.57 102.66 150,723
04/23/2018 104.17 105.4 102.995 103.69 143,062
04/20/2018 103.48 104.41 102.63 103.5 139,863
*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?

Smart Portfolio