Canada markets closed

TD SYNNEX Corporation (SNX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
115.35-1.96 (-1.67%)
At close: 04:00PM EDT
115.00 -0.35 (-0.30%)
After hours: 07:58PM EDT
Time Period:
Jul 20, 2023 - Jul 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 2024117.51117.51114.85115.35115.35531,900
Jul 18, 2024117.68119.13116.99117.31117.31694,400
Jul 17, 2024117.62119.13117.62117.71117.71707,300
Jul 16, 2024115.35118.65114.94118.49118.491,004,400
Jul 15, 2024115.00116.45113.62115.09115.09922,200
Jul 12, 2024113.43114.11112.38112.50112.50931,800
Jul 12, 20240.4 Dividend
Jul 11, 2024111.78113.98111.42113.03112.63934,000
Jul 10, 2024111.29111.44110.26110.35109.96693,000
Jul 09, 2024111.95112.48110.78110.79110.401,056,900
Jul 08, 2024111.03112.19110.61112.00111.601,290,900
Jul 05, 2024112.74112.83109.19109.69109.301,800,700
Jul 03, 2024112.94113.71112.16113.48113.08362,000
Jul 02, 2024113.84114.65112.31112.40112.00691,800
Jul 01, 2024115.41116.02113.74113.99113.59920,500
Jun 28, 2024116.47117.30114.88115.40114.991,340,100
Jun 27, 2024116.35117.15115.20115.54115.131,167,700
Jun 26, 2024117.00117.92115.36116.12115.711,365,300
Jun 25, 2024120.45123.61116.63116.96116.553,005,800
Jun 24, 2024129.62131.48129.08129.34128.881,113,000
Jun 21, 2024131.28131.64128.49129.97129.512,217,800
Jun 20, 2024132.85133.04131.02131.10130.64639,500
Jun 18, 2024131.51133.85131.51132.85132.38986,600
Jun 17, 2024129.96131.93129.83131.31130.85639,300
Jun 14, 2024128.86130.12127.85129.95129.49412,300
Jun 13, 2024129.60130.14128.99129.93129.47673,900
Jun 12, 2024130.99130.99129.51129.84129.38654,800
Jun 11, 2024130.16130.16128.59129.50129.04529,000
Jun 10, 2024127.72131.21127.72130.61130.15578,400
Jun 07, 2024129.29129.74128.53128.84128.38423,700
Jun 06, 2024130.37131.24129.79129.82129.36516,900
Jun 05, 2024128.25130.81127.51130.57130.11707,000
Jun 04, 2024129.05130.12127.17127.87127.42929,600
Jun 03, 2024132.06132.06129.11129.64129.18757,400
May 31, 2024130.08130.97128.68130.84130.38757,500
May 30, 2024129.00130.47128.75130.08129.62550,800
May 29, 2024128.63129.90128.20128.88128.42540,800
May 28, 2024130.74131.09129.35129.86129.40584,500
May 24, 2024129.51130.69129.00130.25129.79471,500
May 23, 2024130.00130.00128.13128.60128.14500,800
May 22, 2024128.14129.48127.70129.30128.84775,700
May 21, 2024127.19128.07126.58127.90127.45780,400
May 20, 2024126.33128.27126.33127.44126.99810,800
May 17, 2024125.95126.41125.00126.31125.86702,200
May 16, 2024124.34126.47124.30125.85125.40801,300
May 15, 2024123.85124.82123.56124.35123.91599,600
May 14, 2024122.72123.38121.93123.33122.89688,300
May 13, 2024122.00122.43121.73121.99121.56471,100
May 10, 2024122.11122.23121.02121.53121.10400,200
May 09, 2024121.20121.63120.47121.63121.20578,100
May 08, 2024119.78121.12119.55120.98120.55562,700
May 07, 2024120.20121.17119.85120.17119.74836,000
May 06, 2024118.91119.67117.85119.64119.22542,700
May 03, 2024117.55118.17115.96117.61117.19468,200
May 02, 2024116.06116.52114.36116.42116.011,035,900
May 01, 2024117.30118.05114.88115.20114.791,019,900
Apr 30, 2024118.07119.32117.69117.84117.42840,600
Apr 29, 2024117.54119.28117.54118.95118.53566,600
Apr 26, 2024117.97118.09117.25117.44117.02408,900
Apr 25, 2024116.69117.60116.15117.38116.96442,700
Apr 24, 2024116.54117.63116.20117.24116.83840,500
Apr 23, 2024114.99116.44114.99115.94115.53763,200
Apr 22, 2024114.10115.45112.70114.87114.46560,800
Apr 19, 2024113.07113.91112.57113.32112.92826,200
Apr 18, 2024115.20115.90113.18113.75113.35798,700
Apr 17, 2024113.79115.47113.71114.94114.531,481,200
Apr 16, 2024114.87116.34112.73113.02112.621,314,100
Apr 15, 2024113.84113.99110.96111.70111.30738,500
Apr 12, 2024113.94115.13113.01113.15112.75874,900
Apr 11, 2024114.98115.28113.24114.59114.18886,100
Apr 11, 20240.4 Dividend
Apr 10, 2024114.56115.36114.11114.92114.11843,000
Apr 09, 2024116.94117.41115.65116.31115.49749,300
Apr 08, 2024118.01118.68116.68116.92116.101,989,100
Apr 05, 2024116.18118.01115.59117.72116.903,087,900
Apr 04, 2024119.78119.87116.79117.26116.441,180,300
Apr 03, 2024116.38118.72116.27118.23117.401,958,800
Apr 02, 2024113.00116.83112.37116.43115.616,752,700
Apr 01, 2024113.99114.05112.44112.74111.951,452,900
Mar 28, 2024110.25113.89110.25113.10112.315,434,800
Mar 27, 2024113.84116.05110.84116.00115.191,349,100
Mar 26, 2024106.16114.35106.00112.27111.481,680,900
Mar 25, 2024105.52106.34104.93105.44104.70623,500
Mar 22, 2024105.01105.94104.40105.44104.70597,800
Mar 21, 2024105.46105.84104.79105.01104.27542,900
Mar 20, 2024103.00104.41102.77104.38103.65412,900
Mar 19, 2024102.50103.73102.23103.23102.51586,000
Mar 18, 2024104.24104.29102.60102.70101.98552,600
Mar 15, 2024102.51103.76102.51103.60102.871,198,100
Mar 14, 2024104.00104.22102.27103.19102.47525,300
Mar 13, 2024103.67104.82103.14104.12103.39533,000
Mar 12, 2024104.61105.17103.32103.36102.64387,500
Mar 11, 2024103.59104.59103.23104.34103.61342,500
Mar 08, 2024105.11105.46104.09104.23103.50429,700
Mar 07, 2024105.82106.36104.74104.77104.04418,700
Mar 06, 2024105.07105.97104.74105.61104.87418,900
Mar 05, 2024104.91105.29103.87104.33103.60321,900
Mar 04, 2024105.64106.41105.13105.16104.42557,300
Mar 01, 2024104.11105.67103.99105.34104.601,013,900
Feb 29, 2024103.40104.12102.78103.90103.17803,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...