Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SNX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 117.24 | 1.30 | 1.12% | 116.54 | 117.625 | 116.20 | 840,524 |
| Apr 23 2024 | 115.94 | 1.07 | 0.93% | 114.99 | 116.44 | 114.99 | 763,204 |
| Apr 22 2024 | 114.87 | 1.55 | 1.37% | 114.10 | 115.45 | 112.70 | 560,560 |
| Apr 19 2024 | 113.32 | -0.43 | -0.38% | 113.07 | 113.91 | 112.57 | 826,236 |
| Apr 18 2024 | 113.75 | -1.19 | -1.04% | 115.20 | 115.90 | 113.175 | 798,743 |
| Apr 17 2024 | 114.94 | 1.92 | 1.70% | 113.79 | 115.47 | 113.71 | 1,481,153 |
| Apr 16 2024 | 113.02 | 1.32 | 1.18% | 114.87 | 116.34 | 112.73 | 1,314,107 |
| Apr 15 2024 | 111.70 | -1.45 | -1.28% | 113.84 | 113.985 | 110.96 | 738,445 |
| Apr 12 2024 | 113.15 | -1.44 | -1.26% | 113.94 | 115.13 | 113.01 | 874,934 |
| Apr 11 2024 | 114.59 | -0.33 | -0.29% | 114.98 | 115.28 | 113.24 | 885,129 |
| Apr 10 2024 | 114.92 | -1.39 | -1.20% | 114.56 | 115.36 | 114.11 | 842,991 |
| Apr 09 2024 | 116.31 | -0.61 | -0.52% | 116.94 | 117.4099 | 115.65 | 748,502 |
| Apr 08 2024 | 116.92 | -0.80 | -0.68% | 118.11 | 118.68 | 116.675 | 1,989,110 |
| Apr 05 2024 | 117.72 | 0.46 | 0.39% | 116.18 | 118.01 | 115.59 | 3,089,614 |
| Apr 04 2024 | 117.26 | -0.97 | -0.82% | 119.78 | 119.87 | 116.79 | 1,180,304 |
| Apr 03 2024 | 118.23 | 1.80 | 1.55% | 116.38 | 118.72 | 116.27 | 1,958,848 |
| Apr 02 2024 | 116.43 | 3.69 | 3.27% | 113.00 | 116.83 | 112.37 | 6,752,667 |
| Apr 01 2024 | 112.74 | -0.36 | -0.32% | 113.99 | 114.05 | 112.44 | 1,452,873 |
| Mar 28 2024 | 113.10 | -2.90 | -2.50% | 110.25 | 113.89 | 110.25 | 5,434,794 |
| Mar 27 2024 | 116.00 | 3.73 | 3.32% | 113.84 | 116.05 | 110.8352 | 1,344,807 |
| Mar 26 2024 | 112.27 | 6.83 | 6.48% | 106.99 | 114.35 | 106.00 | 1,680,861 |
| Mar 25 2024 | 105.44 | 0.00 | 0.00% | 105.52 | 106.34 | 104.925 | 620,335 |
| Mar 22 2024 | 105.44 | 0.43 | 0.41% | 105.01 | 105.94 | 104.395 | 597,836 |
| Mar 21 2024 | 105.01 | 0.63 | 0.60% | 105.46 | 105.84 | 104.79 | 542,881 |
| Mar 20 2024 | 104.38 | 1.15 | 1.11% | 103.00 | 104.41 | 102.77 | 412,931 |
| Mar 19 2024 | 103.23 | 0.53 | 0.52% | 102.50 | 103.73 | 102.23 | 586,016 |
| Mar 18 2024 | 102.70 | -0.90 | -0.87% | 104.24 | 104.29 | 102.595 | 552,603 |
| Mar 15 2024 | 103.60 | 0.41 | 0.40% | 102.51 | 103.76 | 102.51 | 1,198,129 |
| Mar 14 2024 | 103.19 | -0.93 | -0.89% | 104.00 | 104.22 | 102.27 | 524,583 |
| Mar 13 2024 | 104.12 | 0.76 | 0.74% | 103.67 | 104.82 | 103.1375 | 531,859 |
| Mar 12 2024 | 103.36 | -0.98 | -0.94% | 104.61 | 105.17 | 103.32 | 386,923 |
| Mar 11 2024 | 104.34 | 0.11 | 0.11% | 103.59 | 104.59 | 103.23 | 342,493 |
| Mar 08 2024 | 104.23 | -0.54 | -0.52% | 105.11 | 105.83 | 104.09 | 429,678 |
| Mar 07 2024 | 104.77 | -0.84 | -0.80% | 105.82 | 106.36 | 104.74 | 418,650 |
| Mar 06 2024 | 105.61 | 1.28 | 1.23% | 105.07 | 105.97 | 104.74 | 418,870 |
| Mar 05 2024 | 104.33 | -0.83 | -0.79% | 104.91 | 105.29 | 103.865 | 321,888 |
| Mar 04 2024 | 105.16 | -0.18 | -0.17% | 105.64 | 106.41 | 105.13 | 557,154 |
| Mar 01 2024 | 105.34 | 1.44 | 1.39% | 104.11 | 105.67 | 103.90 | 1,013,943 |
| Feb 29 2024 | 103.90 | 1.10 | 1.07% | 103.40 | 104.115 | 102.78 | 803,123 |
| Feb 28 2024 | 102.80 | 0.77 | 0.75% | 101.48 | 102.81 | 101.21 | 530,153 |
| Feb 27 2024 | 102.03 | -0.29 | -0.28% | 102.91 | 103.14 | 101.60 | 339,766 |
| Feb 26 2024 | 102.32 | -0.79 | -0.77% | 103.00 | 103.295 | 102.235 | 347,808 |
| Feb 23 2024 | 103.11 | 1.14 | 1.12% | 101.74 | 103.46 | 101.74 | 507,502 |
| Feb 22 2024 | 101.97 | 0.63 | 0.62% | 101.88 | 102.18 | 101.24 | 392,127 |
| Feb 21 2024 | 101.34 | 0.11 | 0.11% | 100.81 | 101.51 | 100.04 | 528,455 |
| Feb 20 2024 | 101.23 | 0.24 | 0.24% | 99.96 | 101.84 | 99.95 | 615,042 |
| Feb 16 2024 | 100.99 | -0.65 | -0.64% | 101.41 | 101.73 | 100.57 | 488,745 |
| Feb 15 2024 | 101.64 | 0.85 | 0.84% | 101.17 | 102.07 | 101.17 | 412,129 |
| Feb 14 2024 | 100.79 | 1.65 | 1.66% | 100.39 | 100.87 | 99.31 | 512,932 |
| Feb 13 2024 | 99.14 | -2.76 | -2.71% | 99.94 | 100.565 | 98.70 | 607,436 |
| Feb 12 2024 | 101.90 | 0.76 | 0.75% | 101.44 | 102.66 | 101.326 | 581,872 |
| Feb 09 2024 | 101.14 | 0.33 | 0.33% | 100.73 | 101.70 | 100.17 | 431,222 |
| Feb 08 2024 | 100.81 | 1.56 | 1.57% | 99.47 | 100.82 | 99.00 | 521,907 |
| Feb 07 2024 | 99.25 | -0.55 | -0.55% | 100.00 | 100.805 | 99.08 | 388,343 |
| Feb 06 2024 | 99.80 | -0.32 | -0.32% | 99.84 | 100.63 | 99.37 | 998,592 |
| Feb 05 2024 | 100.12 | -1.59 | -1.56% | 100.85 | 101.05 | 99.65 | 684,747 |
| Feb 02 2024 | 101.71 | 0.73 | 0.72% | 100.34 | 102.57 | 100.03 | 994,443 |
| Feb 01 2024 | 100.98 | 1.00 | 1.00% | 100.21 | 101.00 | 99.18 | 1,232,731 |
| Jan 31 2024 | 99.98 | -1.70 | -1.67% | 101.14 | 101.52 | 99.73 | 1,241,696 |
| Jan 30 2024 | 101.68 | 0.14 | 0.14% | 102.14 | 102.14 | 100.21 | 2,933,678 |
| Jan 29 2024 | 101.54 | -3.74 | -3.55% | 101.49 | 101.96 | 101.10 | 4,969,719 |
| Jan 26 2024 | 105.28 | -0.67 | -0.63% | 106.34 | 106.82 | 105.11 | 290,167 |
