Canada markets closed

TD SYNNEX Corporation (SNX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
101.45-1.07 (-1.04%)
At close: 04:00PM EST
101.45 0.00 (0.00%)
After hours: 07:54PM EST
Time Period:
Jan 28, 2022 - Jan 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 2023102.37103.19101.14101.45101.45871,700
Jan 26, 2023100.64102.6599.78102.52102.523,336,100
Jan 25, 2023107.38108.28106.62107.88107.88247,000
Jan 24, 2023110.02110.59108.84109.02109.02137,300
Jan 23, 2023109.12110.94109.12110.39110.39296,300
Jan 20, 2023107.44109.06106.63109.05109.05280,600
Jan 19, 2023106.53107.83106.06106.96106.96300,000
Jan 19, 20230.35 Dividend
Jan 18, 2023110.13111.57107.75107.89107.54243,600
Jan 17, 2023110.90111.29109.58110.02109.66302,500
Jan 13, 2023108.34111.41108.33111.35110.99401,500
Jan 12, 2023110.28110.89108.84109.43109.08473,200
Jan 11, 2023104.98111.29104.77110.35109.99569,900
Jan 10, 2023106.65106.65102.01104.94104.60953,100
Jan 09, 202399.73101.7999.68100.2099.87222,400
Jan 06, 202397.0299.2897.0299.2798.95177,500
Jan 05, 202395.0796.1293.7795.6795.36301,300
Jan 04, 202397.9398.2295.4896.0495.73285,200
Jan 03, 202395.4196.8695.1096.6196.30247,700
Dec 30, 202294.8195.1793.9894.7194.40181,100
Dec 29, 202293.5796.6693.5796.0195.70159,800
Dec 28, 202295.3596.1592.7292.8292.52173,700
Dec 27, 202295.1596.4294.9495.5495.23158,300
Dec 23, 202294.3895.2594.0795.1994.88145,000
Dec 22, 202296.1296.1293.5794.6094.29165,300
Dec 21, 202294.3797.0694.2397.0596.74267,800
Dec 20, 202293.0394.2492.8993.6193.31207,500
Dec 19, 202295.3995.3992.5693.2492.94220,900
Dec 16, 202295.7897.0494.6395.1594.84417,600
Dec 15, 202298.3298.3296.4296.5596.24178,400
Dec 14, 202299.14101.2199.0099.7599.43244,700
Dec 13, 2022102.01103.1998.8599.4999.17358,500
Dec 12, 202297.9999.5697.2898.9898.66183,600
Dec 09, 202297.9899.4397.6997.8797.55137,500
Dec 08, 202296.9099.4496.9098.3498.02166,400
Dec 07, 202297.0397.0496.2796.6096.29118,400
Dec 06, 202298.4298.5396.8097.4097.08263,100
Dec 05, 2022100.67100.9597.9298.4398.11198,800
Dec 02, 2022101.36102.57101.33101.49101.16131,100
Dec 01, 2022102.70103.80102.31102.80102.47266,500
Nov 30, 2022100.34102.7298.89102.30101.97597,300
Nov 29, 202299.75100.6599.53100.0699.74105,900
Nov 28, 2022102.04102.8499.79100.1099.78126,500
Nov 25, 2022103.01103.41102.88103.07102.7442,700
Nov 23, 2022101.70103.52101.69102.79102.46183,900
Nov 22, 2022101.19102.17100.56101.77101.44242,200
Nov 21, 2022101.02101.63100.49100.61100.28161,100
Nov 18, 2022100.97101.58100.09101.18100.85152,800
Nov 17, 202298.4099.6297.4499.4999.17181,200
Nov 16, 2022101.50101.82100.29100.36100.03176,100
Nov 15, 2022102.21103.24101.35102.22101.89327,800
Nov 14, 202298.69102.0098.57100.54100.21354,100
Nov 11, 202297.9599.7797.4999.2498.92249,200
Nov 10, 202295.4997.2194.2597.0596.74345,700
Nov 09, 202293.2294.8092.0092.4292.12258,000
Nov 08, 202293.6295.5393.3094.2693.95235,600
Nov 07, 202291.3993.4090.4293.3693.06427,100
Nov 04, 202291.6392.1789.9091.0790.77188,500
Nov 03, 202289.8591.0488.7290.0389.74181,500
Nov 02, 202291.6194.3390.9891.1490.84320,400
Nov 01, 202292.4392.5091.0292.3492.04164,000
Oct 31, 202291.6692.3691.1691.5191.21220,400
Oct 28, 202290.0092.5290.0092.4492.14328,000
Oct 27, 202290.6291.6389.6689.8989.60197,600
Oct 26, 202289.6591.0388.6089.9689.67211,700
Oct 25, 202287.0889.8587.0889.6689.37275,600
Oct 24, 202287.0087.8585.7087.7387.45299,300
Oct 21, 202285.0686.8984.4986.6486.36258,800
Oct 20, 202285.8787.0084.3384.6684.39272,900
Oct 19, 202285.6186.6384.5985.4385.15212,300
Oct 18, 202287.5088.7786.1186.5786.29404,500
Oct 17, 202284.8186.2484.7485.6685.38331,200
Oct 14, 202285.9286.1482.6682.8182.54214,800
Oct 13, 202279.6385.7278.8685.2784.99340,500
Oct 13, 20220.3 Dividend
Oct 12, 202282.1383.2281.1881.7781.21351,300
Oct 11, 202281.6283.0480.8581.4480.88325,700
Oct 10, 202283.3283.6682.3082.3981.82242,800
Oct 07, 202285.7685.7682.4182.8482.27319,200
Oct 06, 202286.8187.6186.2686.6886.08266,900
Oct 05, 202286.2687.0885.4986.7086.10209,100
Oct 04, 202285.4488.0585.4487.8287.21438,900
Oct 03, 202282.0184.4881.5983.9383.35602,600
Sept 30, 202282.8684.2381.0681.1980.63462,400
Sept 29, 202284.2384.7482.4283.1482.57460,200
Sept 28, 202283.9485.9083.9485.4884.89410,600
Sept 27, 202284.5185.9582.9884.4683.88577,100
Sept 26, 202285.2287.1684.0684.2083.62665,000
Sept 23, 202286.4686.6584.6685.6185.02512,700
Sept 22, 202289.5489.5887.9488.1287.51198,100
Sept 21, 202291.3592.3089.4489.4988.87319,600
Sept 20, 202290.9091.0589.5590.0089.38352,800
Sept 19, 202288.9991.7788.9991.7491.11214,400
Sept 16, 202290.4990.5288.7790.0989.47596,800
Sept 15, 202291.8792.9291.0291.2690.63226,900
Sept 14, 202291.9592.5691.0091.9491.31290,000
Sept 13, 202295.8095.8092.3192.6692.02310,900
Sept 12, 202297.1998.1696.5898.0897.40353,100
Sept 09, 202296.9497.9096.1496.2995.63305,100
Sept 08, 202295.8996.2394.4296.1295.46260,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...