TD SYNNEX Corporation (SNX)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

87.82

+3.89

(+4.63%)

At close: 04:00PM EDT

87.82

-0.04

(-0.05%)

After hours:

04:01PM EDT

Time Period:

Oct 04, 2021 - Oct 04, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 04, 2022	85.44	88.05	85.44	87.82	87.82	438,900
Oct 03, 2022	82.01	84.48	81.59	83.93	83.93	602,600
Sept 30, 2022	82.86	84.23	81.06	81.19	81.19	462,400
Sept 29, 2022	84.23	84.74	82.42	83.14	83.14	460,200
Sept 28, 2022	83.94	85.90	83.94	85.48	85.48	410,600
Sept 27, 2022	84.51	85.95	82.98	84.46	84.46	577,100
Sept 26, 2022	85.22	87.16	84.06	84.20	84.20	665,000
Sept 23, 2022	86.46	86.65	84.66	85.61	85.61	512,700
Sept 22, 2022	89.54	89.58	87.94	88.12	88.12	198,100
Sept 21, 2022	91.35	92.30	89.44	89.49	89.49	319,600
Sept 20, 2022	90.90	91.05	89.55	90.00	90.00	352,800
Sept 19, 2022	88.99	91.77	88.99	91.74	91.74	214,400
Sept 16, 2022	90.49	90.52	88.77	90.09	90.09	596,800
Sept 15, 2022	91.87	92.92	91.02	91.26	91.26	226,900
Sept 14, 2022	91.95	92.56	91.00	91.94	91.94	290,000
Sept 13, 2022	95.80	95.80	92.31	92.66	92.66	310,900
Sept 12, 2022	97.19	98.16	96.58	98.08	98.08	353,100
Sept 09, 2022	96.94	97.90	96.14	96.29	96.29	305,100
Sept 08, 2022	95.89	96.23	94.42	96.12	96.12	260,400
Sept 07, 2022	94.31	97.07	94.31	96.78	96.78	251,000
Sept 06, 2022	94.27	97.01	93.83	94.84	94.84	547,700
Sept 02, 2022	95.46	96.28	92.86	93.34	93.34	228,500
Sept 01, 2022	94.83	94.83	92.86	94.21	94.21	293,700
Aug 31, 2022	96.99	96.99	95.87	96.28	96.28	236,600
Aug 30, 2022	98.26	98.38	95.72	96.47	96.47	217,500
Aug 29, 2022	97.29	98.21	96.52	97.81	97.81	234,900
Aug 26, 2022	103.08	103.29	98.15	98.25	98.25	236,400
Aug 25, 2022	101.56	103.60	101.56	103.48	103.48	172,900
Aug 24, 2022	101.13	102.23	100.75	101.09	101.09	177,900
Aug 23, 2022	102.39	103.47	101.88	101.95	101.95	239,800
Aug 22, 2022	102.71	103.51	101.94	102.37	102.37	204,700
Aug 19, 2022	105.74	105.88	104.24	104.54	104.54	196,700
Aug 18, 2022	103.19	107.42	103.19	106.57	106.57	359,000
Aug 17, 2022	103.37	103.86	101.77	103.12	103.12	310,500
Aug 16, 2022	103.63	105.18	103.63	104.77	104.77	379,200
Aug 15, 2022	103.03	104.17	102.78	103.96	103.96	190,600
Aug 12, 2022	101.78	103.49	101.41	103.49	103.49	260,200
Aug 11, 2022	101.18	102.53	100.62	101.00	101.00	226,500
Aug 10, 2022	100.09	101.43	100.00	100.68	100.68	298,100
Aug 09, 2022	100.68	100.80	97.90	98.24	98.24	286,300
Aug 08, 2022	102.55	103.33	100.99	101.09	101.09	177,900
Aug 05, 2022	100.98	102.68	100.81	101.96	101.96	209,200
Aug 04, 2022	102.79	102.99	101.97	102.11	102.11	229,200
Aug 03, 2022	101.15	104.29	101.11	102.83	102.83	319,000
Aug 02, 2022	101.08	101.74	99.50	100.67	100.67	258,800
Aug 01, 2022	99.67	102.40	99.50	101.48	101.48	222,300
Jul 29, 2022	99.73	100.86	98.85	100.42	100.42	228,800
Jul 28, 2022	97.62	99.50	97.62	99.34	99.34	198,100
Jul 27, 2022	96.79	98.34	96.37	97.58	97.58	193,300
Jul 26, 2022	96.55	97.53	95.81	96.49	96.49	147,400
Jul 25, 2022	96.30	97.04	95.95	96.63	96.63	207,900
Jul 22, 2022	98.13	98.33	95.91	96.14	96.14	166,800
Jul 21, 2022	96.33	97.89	95.88	97.82	97.82	173,500
Jul 20, 2022	95.02	96.77	94.54	96.58	96.58	228,000
Jul 19, 2022	92.55	95.93	92.55	95.71	95.71	534,400
Jul 18, 2022	92.60	93.46	91.10	91.32	91.32	427,800
Jul 15, 2022	91.65	92.68	90.45	92.17	92.17	228,500
Jul 14, 2022	89.67	90.51	88.21	90.32	90.32	247,600
Jul 14, 2022	0.3 Dividend
Jul 13, 2022	89.01	91.01	88.64	90.14	89.84	296,000
Jul 12, 2022	91.17	92.48	90.22	90.84	90.54	261,500
Jul 11, 2022	92.22	92.29	90.85	91.21	90.91	376,200
Jul 08, 2022	91.96	92.92	90.99	92.65	92.34	191,200
Jul 07, 2022	91.26	92.78	91.26	92.15	91.84	229,800
Jul 06, 2022	90.34	92.28	89.46	90.35	90.05	278,000
Jul 05, 2022	90.76	91.72	88.90	90.92	90.62	448,400
Jul 01, 2022	90.90	93.56	90.08	92.43	92.12	433,000
Jun 30, 2022	89.19	91.40	88.61	91.10	90.80	530,000
Jun 29, 2022	92.63	92.67	89.81	90.49	90.19	623,500
Jun 28, 2022	98.34	99.66	91.38	92.88	92.57	630,400
Jun 27, 2022	95.83	99.19	95.08	98.27	97.94	415,100
Jun 24, 2022	93.68	95.89	93.68	95.05	94.73	624,700
Jun 23, 2022	93.80	94.10	92.16	93.49	93.18	182,800
Jun 22, 2022	91.70	93.90	91.70	93.42	93.11	240,400
Jun 21, 2022	91.71	93.48	90.43	93.00	92.69	286,800
Jun 17, 2022	91.00	91.71	89.13	90.54	90.24	583,700
Jun 16, 2022	95.38	95.41	89.08	90.18	89.88	411,800
Jun 15, 2022	95.45	98.91	95.22	97.47	97.15	321,300
Jun 14, 2022	96.62	97.83	94.26	95.16	94.84	511,900
Jun 13, 2022	97.90	98.63	95.71	96.20	95.88	422,000
Jun 10, 2022	101.57	102.48	100.09	100.24	99.91	258,400
Jun 09, 2022	104.50	105.03	103.85	103.86	103.51	218,900
Jun 08, 2022	106.47	106.69	104.24	104.61	104.26	193,800
Jun 07, 2022	104.32	107.05	104.05	107.03	106.67	353,700
Jun 06, 2022	105.30	106.58	105.20	105.31	104.96	406,300
Jun 03, 2022	104.54	105.35	103.50	104.47	104.12	266,500
Jun 02, 2022	103.18	105.52	102.81	105.40	105.05	212,000
Jun 01, 2022	104.25	104.55	101.12	102.68	102.34	291,900
May 31, 2022	102.23	104.73	101.23	103.85	103.50	382,300
May 27, 2022	100.68	102.73	100.50	102.62	102.28	229,700
May 26, 2022	97.22	100.45	97.22	100.13	99.80	338,000
May 25, 2022	95.71	98.10	95.71	97.01	96.69	602,100
May 24, 2022	97.40	97.94	94.93	96.43	96.11	429,200
May 23, 2022	96.77	98.79	96.19	98.38	98.05	457,900
May 20, 2022	97.73	97.85	93.64	96.07	95.75	466,100
May 19, 2022	97.66	98.60	96.46	96.50	96.18	269,300
May 18, 2022	100.81	101.69	97.33	98.03	97.70	228,500
May 17, 2022	100.37	101.84	99.39	101.67	101.33	210,300
May 16, 2022	98.75	99.73	97.98	98.66	98.33	167,700
May 13, 2022	96.80	99.59	96.20	99.04	98.71	357,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,370.99+489.80(+2.59%)

S&P 5003,790.93+112.50(+3.06%)

DOW30,316.32+825.43(+2.80%)

CAD/USD0.7390-0.0012(-0.16%)

CRUDE OIL86.08-0.44(-0.51%)

BTC-CAD27,370.49+797.90(+3.00%)

TD SYNNEX Corporation (SNX)

S&P/TSX
19,370.99
+489.80(+2.59%)

S&P 500
3,790.93
+112.50(+3.06%)

DOW
30,316.32
+825.43(+2.80%)

CAD/USD
0.7390
-0.0012(-0.16%)

CRUDE OIL
86.08
-0.44(-0.51%)

BTC-CAD
27,370.49
+797.90(+3.00%)