Synnex Corporation Common Stockのデータ

Synnex Corporation Common Stockの基本情報

名前 Synnex Corporation Common Stock
ティッカー SNX
国 United States
上場年 2003.0
セクター Technology

Synnex Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 90.99 88.81 90.99 89.14 219900.0 89.14
2021-02-12 90.19 88.62 89.01 90.0 240800.0 90.0
2021-02-11 89.91 88.33 89.12 89.55 280300.0 89.55
2021-02-10 91.52 88.04 90.27 88.84 260300.0 88.84
2021-02-09 89.7 87.8 88.24 89.4 281300.0 89.4
2021-02-08 88.77 87.02 87.93 88.73 233100.0 88.73
2021-02-05 88.5 87.04 88.45 87.63 283900.0 87.63
2021-02-04 87.83 85.45 85.76 87.8 251600.0 87.8
2021-02-03 85.76 83.8 85.01 85.71 339100.0 85.71
2021-02-02 86.42 84.17 86.42 85.04 306100.0 85.04
2021-02-01 85.21 82.5 82.86 85.13 331600.0 85.13
2021-01-29 84.92 80.36 84.6 81.62 436700.0 81.62
2021-01-28 87.14 84.38 86.13 84.58 396300.0 84.58
2021-01-27 87.14 83.92 85.19 86.0 561000.0 86.0
2021-01-26 89.97 86.85 89.97 86.94 275100.0 86.94
2021-01-25 89.94 87.57 89.7 89.18 263300.0 89.18
2021-01-22 90.45 88.54 90.24 89.78 208500.0 89.78
2021-01-21 91.62 89.65 90.63 91.34 260200.0 91.34
2021-01-20 91.05 89.25 89.48 90.52 339600.0 90.32
2021-01-19 89.32 88.0 88.12 88.79 326000.0 88.59
2021-01-15 87.92 85.11 85.38 87.52 439400.0 87.33
2021-01-14 86.94 84.29 86.07 85.71 388000.0 85.52
2021-01-13 87.71 82.56 87.35 85.68 665500.0 85.49
2021-01-12 91.4 85.5 88.95 88.23 841600.0 88.04
2021-01-11 87.95 85.52 86.51 87.69 589800.0 87.5
2021-01-08 88.89 85.65 87.92 86.9 369200.0 86.71
2021-01-07 89.87 87.24 88.44 87.9 459200.0 87.71
2021-01-06 88.99 83.08 83.08 87.92 831300.0 87.73
2021-01-05 84.07 80.71 80.98 82.83 554700.0 82.65
2021-01-04 82.73 79.05 82.23 80.4 339500.0 80.22
2020-12-31 82.05 80.71 81.65 81.44 243200.0 81.26
2020-12-30 82.28 81.1 81.32 81.55 237400.0 81.37
2020-12-29 83.25 80.45 83.13 81.05 211100.0 80.87
2020-12-28 84.39 82.5 83.46 82.83 197200.0 82.65
2020-12-24 82.91 81.86 82.65 82.69 100300.0 82.51
2020-12-23 82.53 80.99 81.65 82.04 196300.0 81.86
2020-12-22 81.93 79.85 80.81 81.13 390600.0 80.95
2020-12-21 81.47 79.45 80.94 80.4 444300.0 80.22
2020-12-18 85.38 81.93 84.16 82.18 569900.0 82.0
2020-12-17 84.65 82.54 83.51 83.76 436800.0 83.57
2020-12-16 83.07 81.11 81.75 82.93 488700.0 82.75
2020-12-15 81.35 78.55 80.24 81.32 594700.0 81.14
2020-12-14 81.77 78.89 81.3 79.07 443600.0 78.9
2020-12-11 80.7 79.1 79.65 80.61 399700.0 80.43
2020-12-10 80.53 77.17 77.34 80.36 345400.0 80.18
2020-12-09 79.89 77.16 78.62 77.91 529600.0 77.74
2020-12-08 80.31 77.78 78.94 78.45 806700.0 78.28
2020-12-07 82.4 79.76 80.88 81.5 521300.0 81.32
2020-12-04 82.02 79.01 79.19 80.94 965000.0 80.76
2020-12-03 80.25 76.8 77.12 79.18 1331300.0 79.01
2020-12-02 77.74 75.76 76.54 76.75 1052400.0 76.58
2020-12-01 83.4 75.5 82.01 76.02 2434400.0 75.85
2020-11-30 66.45 64.6 66.22 65.33 831200.0 65.18
2020-11-27 66.49 65.47 65.68 66.35 305300.0 66.2
2020-11-25 66.84 65.04 66.84 65.91 595600.0 65.77
2020-11-24 67.13 63.75 64.24 66.84 945500.0 66.69
2020-11-23 64.1 62.65 62.76 63.86 540400.0 63.72
2020-11-20 62.75 61.07 61.61 62.22 639300.0 62.08
2020-11-19 62.71 60.9 62.38 61.62 696200.0 61.48
2020-11-18 64.65 62.25 64.65 62.25 693500.0 62.11
2020-11-17 64.9 62.99 64.13 64.14 894000.0 63.99
2020-11-16 64.19 62.07 62.1 64.19 901100.0 64.04
2020-11-13 61.7 60.12 60.12 61.67 557100.0 61.53
2020-11-12 61.59 59.29 61.53 59.8 548500.0 59.66
2020-11-11 61.54 59.85 60.72 61.37 740100.0 61.23
2020-11-10 61.24 59.62 60.67 60.77 579600.0 60.63
2020-11-09 63.98 60.74 63.16 60.81 667700.0 60.68
2020-11-06 61.11 59.56 59.74 60.1 392900.0 59.97
2020-11-05 60.11 58.33 58.69 59.56 578700.0 59.42
2020-11-04 58.43 56.76 57.29 57.77 371000.0 57.64
2020-11-03 57.88 56.51 56.71 57.62 831200.0 57.49
2020-11-02 56.06 54.2 54.2 55.9 911900.0 55.78
2020-10-30 54.04 52.57 53.66 53.64 714100.0 53.52
2020-10-29 54.69 53.17 54.09 53.87 662600.0 53.75
2020-10-28 54.98 53.69 54.7 54.16 671700.0 54.04
2020-10-27 58.65 55.95 57.78 55.99 884700.0 55.87
2020-10-26 58.63 56.78 58.25 57.58 365400.0 57.46
2020-10-23 59.87 58.5 59.87 59.24 639500.0 59.11
2020-10-22 59.49 58.29 58.68 59.28 526900.0 59.15
2020-10-21 60.21 58.11 60.0 58.21 592900.0 58.08
2020-10-20 61.3 59.93 61.3 59.99 497400.0 59.86
2020-10-19 61.76 60.44 60.79 60.68 698200.0 60.55
2020-10-16 61.25 60.57 60.75 60.64 680500.0 60.51
2020-10-15 60.55 58.05 58.29 60.35 788200.0 60.22
2020-10-14 60.56 59.09 60.06 59.14 620900.0 59.01
2020-10-13 61.52 59.63 60.73 59.77 704500.0 59.64
2020-10-12 61.73 60.75 61.69 61.32 549900.0 61.18
2020-10-09 62.75 61.01 62.58 61.23 752200.0 61.1
2020-10-08 63.72 61.96 63.54 62.19 791900.0 62.05
2020-10-07 63.48 62.6 62.75 63.08 1049100.0 62.94
2020-10-06 62.95 60.77 61.72 61.91 842500.0 61.77
2020-10-05 61.54 60.43 60.77 61.37 1285200.0 61.23
2020-10-02 60.61 57.42 57.61 60.16 1758300.0 60.03
2020-10-01 59.07 56.65 57.72 58.79 1399300.0 58.66
2020-09-30 58.68 56.49 57.69 57.07 3330300.0 56.95
2020-09-29 54.79 53.61 54.14 53.94 2305300.0 53.82
2020-09-28 53.85 52.7 52.8 53.59 1094700.0 53.47
2020-09-25 52.63 50.41 50.51 52.16 1142100.0 52.04
2020-09-24 51.66 50.79 51.38 50.85 840200.0 50.74
2020-09-23 54.54 51.33 53.85 51.7 1296400.0 51.58
2020-09-22 54.12 52.75 52.97 53.92 924700.0 53.8
2020-09-21 52.88 50.99 52.79 52.72 1225500.0 52.61
2020-09-18 55.04 54.09 54.09 54.15 1697400.0 54.03
2020-09-17 54.35 52.84 53.13 54.06 1541600.0 53.94
2020-09-16 54.46 53.65 54.14 53.83 798800.0 53.72
2020-09-15 53.83 52.74 52.74 53.59 768600.0 53.48
2020-09-14 52.64 51.12 51.18 52.34 644700.0 52.23
2020-09-11 50.9 50.06 50.59 50.58 530800.0 50.47
2020-09-10 51.94 50.49 51.22 50.51 604400.0 50.4
2020-09-09 51.55 50.54 50.54 51.02 737700.0 50.91
2020-09-08 50.81 49.94 49.94 50.04 1019400.0 49.93
2020-09-04 52.56 50.03 52.46 51.01 1037800.0 50.89
2020-09-03 54.03 51.74 53.94 52.24 864300.0 52.13
2020-09-02 54.42 52.25 52.48 54.31 607600.0 54.19
2020-09-01 52.31 51.67 51.77 52.11 811000.0 51.99
2020-08-31 52.26 51.65 52.18 51.81 544100.0 51.7
2020-08-28 52.4 51.56 51.56 52.18 473100.0 52.06
2020-08-27 52.33 51.23 52.33 51.43 653700.0 51.31
2020-08-26 52.51 51.73 52.51 51.94 446900.0 51.82
2020-08-25 52.51 51.52 52.12 52.29 636300.0 52.17
2020-08-24 52.06 51.08 51.08 51.78 400500.0 51.67
2020-08-21 50.95 50.04 50.15 50.62 505300.0 50.5
2020-08-20 50.91 50.13 50.54 50.22 362700.0 50.11
2020-08-19 51.5 50.31 50.73 51.12 606600.0 51.01
2020-08-18 52.15 50.63 51.92 50.7 669200.0 50.59
2020-08-17 52.58 51.46 51.93 52.02 277100.0 51.9
2020-08-14 52.09 51.29 51.85 51.47 341800.0 51.36
2020-08-13 52.92 51.89 52.31 52.37 259200.0 52.26
2020-08-12 53.79 52.6 53.28 52.73 232300.0 52.61
2020-08-11 54.06 52.85 52.95 53.03 324700.0 52.91
2020-08-10 53.02 52.12 52.43 52.22 235400.0 52.1
2020-08-07 52.47 51.64 52.06 52.42 205500.0 52.3
2020-08-06 53.06 51.95 52.63 52.11 306300.0 52.0
2020-08-05 53.41 52.24 53.11 52.74 245500.0 52.63
2020-08-04 52.43 51.29 51.29 52.36 240400.0 52.25
2020-08-03 51.87 50.85 51.1 51.71 156900.0 51.59
2020-07-31 51.14 50.14 50.69 50.83 255400.0 50.72
2020-07-30 50.83 49.25 49.87 50.62 155600.0 50.5
2020-07-29 50.79 49.42 49.42 50.62 316300.0 50.51
2020-07-28 50.49 49.37 50.14 49.47 174100.0 49.36
2020-07-27 50.72 49.27 49.53 50.54 265100.0 50.43
2020-07-24 50.32 49.16 50.32 49.6 290900.0 49.5
2020-07-23 51.31 50.25 50.25 50.61 342400.0 50.5
2020-07-22 50.31 49.55 49.68 50.24 291200.0 50.13
2020-07-21 50.19 49.45 49.74 49.68 291400.0 49.57
2020-07-20 50.4 49.45 49.5 49.8 345800.0 49.69
2020-07-17 50.12 49.49 49.68 49.76 173700.0 49.65
2020-07-16 50.57 49.45 50.12 49.52 246500.0 49.41
2020-07-15 50.63 49.16 50.36 50.41 416500.0 50.3
2020-07-14 49.05 47.5 47.93 49.01 383200.0 48.91
2020-07-13 50.23 48.03 49.83 48.16 476000.0 48.06
2020-07-10 49.71 48.51 48.59 49.43 491100.0 49.32
2020-07-09 48.79 47.35 48.17 48.48 627800.0 48.37
2020-07-08 48.03 47.2 47.43 48.0 428100.0 47.89
2020-07-07 48.47 46.94 47.68 47.2 324700.0 47.09
2020-07-06 48.85 47.53 48.67 48.4 646200.0 48.3
2020-07-02 49.19 47.49 48.49 47.69 462700.0 47.59
2020-07-01 49.29 47.75 48.57 47.82 622600.0 47.72
2020-06-30 48.96 46.67 47.32 48.81 831000.0 48.7
2020-06-29 48.46 47.46 47.96 48.03 876000.0 47.93
2020-06-26 48.47 44.3 45.19 47.47 2639000.0 47.36
2020-06-25 41.74 40.53 41.56 41.43 872800.0 41.34
2020-06-24 42.75 40.76 41.67 41.81 571400.0 41.71
2020-06-23 43.4 41.86 43.36 42.05 672800.0 41.96
2020-06-22 42.93 40.9 41.22 42.38 619500.0 42.29
2020-06-19 42.8 41.21 41.51 41.48 626400.0 41.39
2020-06-18 41.96 40.48 40.87 40.95 385800.0 40.86
2020-06-17 42.71 40.76 42.28 41.23 409500.0 41.14
2020-06-16 42.75 41.36 42.67 42.32 325700.0 42.23
2020-06-15 41.01 38.58 39.01 40.7 365500.0 40.61
2020-06-12 42.29 39.79 41.58 40.68 297200.0 40.59
2020-06-11 42.47 39.41 42.47 39.77 499500.0 39.68
2020-06-10 46.4 43.96 46.26 44.47 430500.0 44.37
2020-06-09 47.39 45.57 46.86 45.95 430800.0 45.85
2020-06-08 48.55 47.09 47.2 47.6 392500.0 47.49
2020-06-05 48.29 46.55 47.28 46.72 464800.0 46.62
2020-06-04 45.95 44.31 45.06 45.41 466900.0 45.31
2020-06-03 46.43 44.74 44.95 45.45 492500.0 45.35
2020-06-02 45.4 44.05 45.22 44.42 746500.0 44.32
2020-06-01 44.78 43.28 43.53 44.67 759300.0 44.57
2020-05-29 43.93 42.85 43.77 43.46 874400.0 43.36
2020-05-28 45.81 44.01 45.73 44.11 605900.0 44.01
2020-05-27 45.55 43.4 44.04 45.41 627500.0 45.31
2020-05-26 44.19 42.57 43.15 43.04 918500.0 42.94
2020-05-22 41.4 40.48 41.4 40.99 426800.0 40.9
2020-05-21 42.06 40.81 41.83 41.24 1191700.0 41.15
2020-05-20 42.18 40.36 40.84 41.79 1126100.0 41.7
2020-05-19 41.17 39.55 39.79 40.06 841700.0 39.97
2020-05-18 40.26 38.15 38.77 40.12 1010600.0 40.03
2020-05-15 37.49 35.37 35.62 37.27 770300.0 37.18
2020-05-14 36.67 34.69 36.67 36.06 1278300.0 35.98
2020-05-13 38.67 36.68 37.5 37.41 1856000.0 37.33
2020-05-12 36.78 34.09 36.65 34.09 499600.0 34.01
2020-05-11 36.73 35.44 36.5 36.43 1062800.0 36.35
2020-05-08 37.3 35.78 35.78 37.22 532800.0 37.14
2020-05-07 36.12 35.27 35.29 35.39 518500.0 35.31
2020-05-06 35.86 34.7 35.76 34.72 757100.0 34.65
2020-05-05 36.54 35.51 35.67 35.62 1152900.0 35.54
2020-05-04 35.3 34.23 34.39 35.09 1473900.0 35.02
2020-05-01 35.11 34.47 34.83 34.97 1287600.0 34.89
2020-04-30 35.8 34.63 35.13 35.68 1443700.0 35.6
2020-04-29 35.99 33.14 34.03 35.9 1149900.0 35.83
2020-04-28 33.35 32.24 33.16 32.95 1202200.0 32.88
2020-04-27 32.53 31.39 31.68 32.21 760500.0 32.14
2020-04-24 31.39 29.85 30.14 31.06 1091500.0 30.99
2020-04-23 30.46 29.59 29.8 29.74 773300.0 29.68
2020-04-22 29.72 28.96 29.63 29.3 881000.0 29.24
2020-04-21 29.87 28.6 29.52 28.61 976000.0 28.55
2020-04-20 31.57 30.24 31.08 30.27 789700.0 30.21
2020-04-17 33.01 31.32 32.15 31.89 722000.0 31.82
2020-04-16 31.07 29.88 30.77 30.7 1196100.0 30.63
2020-04-15 32.37 30.29 31.85 30.75 1309200.0 30.69
2020-04-14 34.62 32.22 33.81 33.11 1230700.0 33.04
2020-04-13 35.14 32.71 34.86 33.38 713900.0 33.3
2020-04-09 36.09 34.0 34.54 34.8 1118800.0 34.72
2020-04-08 33.73 31.57 31.67 33.55 951900.0 33.48
2020-04-07 32.34 30.79 31.48 31.02 1176200.0 30.95
2020-04-06 30.27 28.65 29.15 29.58 1291300.0 29.52
2020-04-03 30.21 27.16 29.44 27.56 1328100.0 27.5
2020-04-02 31.19 29.2 29.35 29.53 1631200.0 29.47
2020-04-01 29.61 27.91 28.58 29.19 1345300.0 29.12
2020-03-31 31.78 29.53 30.15 29.79 1673400.0 29.72
2020-03-30 30.62 28.81 29.33 30.41 1667700.0 30.34
2020-03-27 30.33 28.63 30.29 29.27 1915300.0 29.21
2020-03-26 33.01 29.88 30.38 31.65 1299400.0 31.58
2020-03-25 32.51 28.58 29.73 30.15 2682500.0 30.09
2020-03-24 33.79 31.38 32.19 33.03 1541600.0 32.96
2020-03-23 31.63 28.89 30.84 30.32 1385800.0 30.25
2020-03-20 32.4 29.14 30.04 30.52 1653000.0 30.45
2020-03-19 29.76 24.05 26.54 29.32 1580100.0 29.25
2020-03-18 28.85 21.21 28.21 26.88 1489600.0 26.82
2020-03-17 32.53 27.87 32.24 30.53 1248300.0 30.46
2020-03-16 35.04 31.61 35.04 31.67 1069500.0 31.6
2020-03-13 37.73 33.68 36.98 37.64 1278500.0 37.55
2020-03-12 38.56 35.07 37.98 35.09 1086900.0 35.01
2020-03-11 43.47 40.44 43.12 41.16 1014200.0 41.07
2020-03-10 44.97 42.06 44.97 44.5 809300.0 44.4
2020-03-09 46.45 43.43 46.45 43.46 716100.0 43.36
2020-03-06 51.02 48.96 49.74 49.76 861100.0 49.65
2020-03-05 52.58 50.86 52.33 51.54 441700.0 51.43
2020-03-04 53.77 51.91 52.88 53.73 496700.0 53.61
2020-03-03 54.21 51.67 52.76 51.81 781400.0 51.69
2020-03-02 52.94 50.21 51.56 52.9 1142100.0 52.78
2020-02-28 51.34 49.31 49.45 50.95 1273600.0 50.84
2020-02-27 53.46 51.53 53.06 51.56 1273100.0 51.45
2020-02-26 55.95 54.43 54.68 54.53 770600.0 54.41
2020-02-25 56.11 54.09 56.11 54.26 1481500.0 54.14
2020-02-24 56.45 55.26 55.77 55.68 872400.0 55.56
2020-02-21 58.74 57.51 58.72 57.76 576400.0 57.64
2020-02-20 59.23 58.03 58.32 59.18 521500.0 59.05
2020-02-19 58.77 57.62 57.78 58.52 741100.0 58.39
2020-02-18 58.24 57.3 57.9 57.53 525200.0 57.4