Register to chat with like-minded investors on our interactive forums.
SNX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 182.50 | 0.00 | 0.00% | 182.50 | 182.50 | 182.50 | 17,093 |
| May 08 2024 | 182.50 | 0.00 | 0.00% | 182.50 | 182.50 | 182.50 | 6,122 |
| May 07 2024 | 182.50 | -7.50 | -3.95% | 190.00 | 190.00 | 182.50 | 52,317 |
| May 03 2024 | 190.00 | 0.00 | 0.00% | 190.00 | 190.00 | 190.00 | 4,650 |
| May 02 2024 | 190.00 | 0.00 | 0.00% | 190.00 | 190.00 | 190.00 | 5,545 |
| May 01 2024 | 190.00 | 0.00 | 0.00% | 190.00 | 190.00 | 190.00 | 20,877 |
| Apr 30 2024 | 190.00 | 0.00 | 0.00% | 190.00 | 190.00 | 190.00 | 399 |
| Apr 29 2024 | 190.00 | 0.00 | 0.00% | 190.00 | 190.00 | 190.00 | 15,436 |
| Apr 26 2024 | 190.00 | 0.00 | 0.00% | 190.00 | 190.00 | 190.00 | 6,853 |
| Apr 25 2024 | 190.00 | 2.50 | 1.33% | 187.50 | 190.00 | 187.50 | 13,751 |
| Apr 24 2024 | 187.50 | 0.00 | 0.00% | 190.00 | 190.00 | 187.50 | 30,381 |
| Apr 23 2024 | 187.50 | 0.00 | 0.00% | 187.50 | 187.50 | 187.50 | 8,025 |
| Apr 22 2024 | 187.50 | 0.00 | 0.00% | 187.50 | 187.50 | 187.50 | 8,651 |
| Apr 19 2024 | 187.50 | 0.00 | 0.00% | 187.50 | 187.50 | 187.50 | 4,908 |
| Apr 18 2024 | 187.50 | -5.50 | -2.85% | 187.50 | 187.50 | 187.50 | 4,775 |
| Apr 17 2024 | 193.00 | 8.00 | 4.32% | 187.50 | 193.00 | 187.50 | 18,714 |
| Apr 16 2024 | 185.00 | -2.50 | -1.33% | 187.50 | 187.50 | 185.00 | 17,227 |
| Apr 15 2024 | 187.50 | -5.50 | -2.85% | 187.50 | 187.50 | 187.50 | 17,422 |
| Apr 12 2024 | 193.00 | 5.50 | 2.93% | 187.50 | 193.00 | 187.50 | 24,431 |
| Apr 11 2024 | 187.50 | 7.50 | 4.17% | 180.00 | 192.50 | 177.50 | 121,400 |
| Apr 10 2024 | 180.00 | 0.00 | 0.00% | 180.00 | 180.00 | 180.00 | 7,429 |
| Apr 09 2024 | 180.00 | 2.50 | 1.41% | 177.50 | 182.50 | 177.50 | 38,480 |
| Apr 08 2024 | 177.50 | 7.50 | 4.41% | 170.00 | 177.50 | 170.00 | 39,195 |
| Apr 05 2024 | 170.00 | 0.00 | 0.00% | 170.00 | 170.00 | 170.00 | 9,583 |
| Apr 04 2024 | 170.00 | 0.00 | 0.00% | 170.00 | 170.00 | 170.00 | 3,151 |
| Apr 03 2024 | 170.00 | 2.50 | 1.49% | 167.50 | 170.00 | 167.50 | 8,592 |
| Apr 02 2024 | 167.50 | 0.00 | 0.00% | 167.50 | 167.50 | 167.50 | 24,569 |
| Mar 28 2024 | 167.50 | 0.00 | 0.00% | 167.50 | 167.50 | 167.50 | 18,351 |
| Mar 27 2024 | 167.50 | -5.00 | -2.90% | 172.50 | 172.50 | 167.50 | 8,011 |
| Mar 26 2024 | 172.50 | -2.50 | -1.43% | 175.00 | 175.00 | 172.50 | 33,604 |
| Mar 25 2024 | 175.00 | -2.50 | -1.41% | 177.50 | 177.50 | 172.50 | 14,036 |
| Mar 22 2024 | 177.50 | 0.00 | 0.00% | 177.50 | 177.50 | 177.50 | 16,198 |
| Mar 21 2024 | 177.50 | 0.00 | 0.00% | 177.50 | 177.50 | 177.50 | 1,157 |
| Mar 20 2024 | 177.50 | 0.00 | 0.00% | 177.50 | 177.50 | 177.50 | 2,456 |
| Mar 19 2024 | 177.50 | 0.00 | 0.00% | 177.50 | 177.50 | 177.50 | 1,556 |
| Mar 18 2024 | 177.50 | -2.50 | -1.39% | 180.00 | 180.00 | 177.50 | 21,617 |
| Mar 15 2024 | 180.00 | 0.00 | 0.00% | 180.00 | 180.00 | 180.00 | 4,462 |
| Mar 14 2024 | 180.00 | 0.00 | 0.00% | 180.00 | 180.00 | 180.00 | 5,851 |
| Mar 13 2024 | 180.00 | 0.00 | 0.00% | 180.00 | 180.00 | 180.00 | 11,389 |
| Mar 12 2024 | 180.00 | 5.00 | 2.86% | 175.00 | 180.00 | 175.00 | 38,495 |
| Mar 11 2024 | 175.00 | 7.50 | 4.48% | 167.50 | 175.00 | 167.50 | 51,841 |
| Mar 08 2024 | 167.50 | -2.50 | -1.47% | 170.00 | 170.00 | 167.50 | 25,417 |
| Mar 07 2024 | 170.00 | -2.50 | -1.45% | 172.50 | 172.50 | 170.00 | 19,120 |
| Mar 06 2024 | 172.50 | -7.50 | -4.17% | 180.00 | 180.00 | 172.50 | 32,526 |
| Mar 05 2024 | 180.00 | 0.00 | 0.00% | 180.00 | 180.00 | 180.00 | 16,779 |
| Mar 04 2024 | 180.00 | 0.00 | 0.00% | 180.00 | 180.00 | 180.00 | 39,731 |
| Mar 01 2024 | 180.00 | 0.00 | 0.00% | 180.00 | 180.00 | 180.00 | 11,445 |
| Feb 29 2024 | 180.00 | 0.00 | 0.00% | 180.00 | 180.00 | 180.00 | 17,497 |
| Feb 28 2024 | 180.00 | -2.50 | -1.37% | 182.50 | 182.50 | 180.00 | 32,231 |
| Feb 27 2024 | 182.50 | -2.50 | -1.35% | 187.50 | 192.50 | 182.50 | 210,484 |
| Feb 26 2024 | 185.00 | 5.00 | 2.78% | 180.00 | 185.00 | 180.00 | 94,031 |
| Feb 23 2024 | 180.00 | 0.00 | 0.00% | 180.00 | 180.00 | 180.00 | 37,460 |
| Feb 22 2024 | 180.00 | -2.50 | -1.37% | 182.50 | 185.00 | 180.00 | 65,685 |
| Feb 21 2024 | 182.50 | -7.50 | -3.95% | 190.00 | 190.00 | 180.00 | 39,941 |
| Feb 20 2024 | 190.00 | -3.50 | -1.81% | 193.50 | 193.50 | 190.00 | 39,896 |
| Feb 19 2024 | 193.50 | 13.50 | 7.50% | 192.50 | 198.00 | 187.50 | 153,771 |
| Feb 16 2024 | 180.00 | 0.00 | 0.00% | 180.00 | 180.00 | 180.00 | 13,950 |
| Feb 15 2024 | 180.00 | 0.00 | 0.00% | 180.00 | 180.00 | 180.00 | 585 |
| Feb 14 2024 | 180.00 | 0.00 | 0.00% | 180.00 | 180.00 | 180.00 | 0.00 |
| Feb 13 2024 | 180.00 | 0.00 | 0.00% | 180.00 | 180.00 | 180.00 | 3,974 |
| Feb 12 2024 | 180.00 | -5.00 | -2.70% | 185.00 | 185.00 | 180.00 | 35,829 |
