STOCKS OPEN HIGHER; NASDAQ JUMPS 1% AFTER PLUNGING INTO CORRECTION TERRITORY

Mercedes-Benz, Luminar partner on self-driving tech

TD SYNNEX Corporation (SNX)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

105.62

-0.43

(-0.41%)

As of 09:44AM EST. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 20, 2022	106.45	106.79	105.19	105.62	105.62	12,571
Jan. 20, 2022	0.3 Dividend
Jan. 19, 2022	106.98	107.74	105.45	106.35	106.05	468,500
Jan. 18, 2022	105.52	107.77	104.35	106.46	106.16	399,700
Jan. 14, 2022	108.09	109.38	105.44	106.82	106.52	321,800
Jan. 13, 2022	108.82	110.62	107.88	109.12	108.81	673,500
Jan. 12, 2022	111.31	111.52	107.60	108.41	108.10	566,700
Jan. 11, 2022	114.11	115.31	105.77	107.46	107.16	587,700
Jan. 10, 2022	108.45	109.91	106.69	109.81	109.50	326,400
Jan. 07, 2022	114.15	114.22	108.93	109.25	108.94	262,700
Jan. 06, 2022	115.87	116.76	113.34	113.71	113.39	385,400
Jan. 05, 2022	117.66	119.30	115.52	115.64	115.31	430,000
Jan. 04, 2022	115.53	119.04	114.53	117.32	116.99	472,500
Jan. 03, 2022	115.03	117.45	113.58	114.38	114.06	267,300
Dec. 31, 2021	114.05	115.35	113.76	114.36	114.04	138,100
Dec. 30, 2021	115.26	115.71	113.64	113.82	113.50	156,300
Dec. 29, 2021	114.25	115.69	113.99	114.93	114.61	180,000
Dec. 28, 2021	115.56	115.76	113.92	114.92	114.60	123,900
Dec. 27, 2021	113.51	115.07	113.21	114.99	114.67	186,300
Dec. 23, 2021	112.82	114.92	112.21	113.20	112.88	203,600
Dec. 22, 2021	109.77	112.16	109.12	111.86	111.54	206,500
Dec. 21, 2021	106.14	109.71	106.14	109.36	109.05	304,300
Dec. 20, 2021	106.23	106.52	103.33	105.01	104.71	332,600
Dec. 17, 2021	109.77	111.13	107.85	108.32	108.01	631,000
Dec. 16, 2021	110.00	111.82	109.29	110.15	109.84	479,600
Dec. 15, 2021	107.13	107.17	104.22	107.11	106.81	466,000
Dec. 14, 2021	106.00	108.29	105.41	106.97	106.67	448,300
Dec. 13, 2021	108.81	109.48	105.47	106.39	106.09	307,100
Dec. 10, 2021	109.30	112.78	108.01	108.97	108.66	449,200
Dec. 09, 2021	109.37	110.00	107.47	107.51	107.21	169,200
Dec. 08, 2021	109.68	110.69	108.38	110.17	109.86	185,700
Dec. 07, 2021	108.08	110.46	108.01	109.60	109.29	206,500
Dec. 06, 2021	105.69	107.71	103.71	106.84	106.54	589,700
Dec. 03, 2021	106.80	107.65	104.29	105.10	104.80	327,500
Dec. 02, 2021	103.50	107.47	102.90	106.41	106.11	320,900
Dec. 01, 2021	105.90	108.17	103.17	103.27	102.98	307,000
Nov. 30, 2021	107.37	107.55	102.36	103.46	103.17	489,700
Nov. 29, 2021	109.55	109.55	105.99	108.37	108.06	266,900
Nov. 26, 2021	110.23	111.10	106.79	107.69	107.39	150,400
Nov. 24, 2021	111.27	113.39	110.70	113.14	112.82	453,200
Nov. 23, 2021	111.92	113.27	111.15	111.57	111.26	158,000
Nov. 22, 2021	114.87	115.27	112.23	112.74	112.42	210,400
Nov. 19, 2021	113.84	114.49	112.71	113.97	113.65	231,900
Nov. 18, 2021	113.06	114.72	111.79	114.09	113.77	277,800
Nov. 17, 2021	112.98	113.34	111.61	113.14	112.82	211,100
Nov. 16, 2021	111.94	114.35	111.56	113.55	113.23	169,000
Nov. 15, 2021	112.83	112.90	110.60	112.49	112.17	223,800
Nov. 12, 2021	113.91	114.44	112.37	112.40	112.08	176,200
Nov. 11, 2021	112.00	113.92	112.00	113.44	113.12	143,000
Nov. 10, 2021	111.18	112.98	110.96	111.56	111.25	187,900
Nov. 09, 2021	112.67	112.71	111.13	111.86	111.54	167,700
Nov. 08, 2021	114.96	115.72	111.99	112.29	111.97	200,500
Nov. 05, 2021	111.48	115.58	110.58	114.43	114.11	451,700
Nov. 04, 2021	111.28	112.69	110.00	110.30	109.99	245,400
Nov. 03, 2021	108.77	111.30	108.54	110.51	110.20	263,600
Nov. 02, 2021	108.74	110.23	108.53	109.30	108.99	197,100
Nov. 01, 2021	105.01	109.25	105.01	109.01	108.70	230,200
Oct. 29, 2021	104.48	105.95	104.19	105.00	104.70	415,200
Oct. 28, 2021	102.92	105.07	102.52	104.55	104.26	409,800
Oct. 27, 2021	105.00	105.02	101.56	102.40	102.11	453,000
Oct. 26, 2021	105.99	105.99	103.75	105.00	104.70	428,700
Oct. 25, 2021	104.74	106.24	104.49	105.68	105.38	236,900
Oct. 22, 2021	105.71	107.24	104.75	105.00	104.70	189,700
Oct. 21, 2021	104.50	105.66	103.45	105.49	105.19	341,400
Oct. 20, 2021	107.89	108.21	104.63	105.19	104.89	354,800
Oct. 19, 2021	107.62	108.18	106.45	107.69	107.39	407,400
Oct. 18, 2021	105.10	109.01	104.80	107.33	107.03	399,500
Oct. 15, 2021	105.82	106.90	103.65	105.75	105.45	449,100
Oct. 14, 2021	103.73	106.43	103.46	106.24	105.94	276,000
Oct. 14, 2021	0.2 Dividend
Oct. 13, 2021	104.12	104.50	102.02	102.84	102.35	301,200
Oct. 12, 2021	104.60	105.24	103.38	103.77	103.28	360,000
Oct. 11, 2021	105.24	107.43	104.45	104.50	104.00	254,400
Oct. 08, 2021	106.29	107.25	105.25	105.30	104.80	247,900
Oct. 07, 2021	105.85	107.76	105.41	106.14	105.63	291,200
Oct. 06, 2021	105.33	106.12	103.76	104.69	104.19	507,200
Oct. 05, 2021	106.49	108.53	105.82	107.32	106.81	406,900
Oct. 04, 2021	105.82	107.28	105.53	105.92	105.42	287,700
Oct. 01, 2021	104.70	107.46	104.04	106.32	105.81	367,500
Sep. 30, 2021	108.23	109.06	102.75	104.10	103.60	536,800
Sep. 29, 2021	106.98	110.00	105.52	107.38	106.87	597,900
Sep. 28, 2021	105.00	106.34	100.04	105.53	105.03	1,436,300
Sep. 27, 2021	111.16	113.74	110.74	113.25	112.71	247,900
Sep. 24, 2021	111.72	112.41	110.74	111.42	110.89	188,400
Sep. 23, 2021	111.56	113.86	111.56	112.41	111.87	179,900
Sep. 22, 2021	111.71	113.21	110.92	111.29	110.76	255,400
Sep. 21, 2021	114.07	114.07	110.49	110.97	110.44	193,800
Sep. 20, 2021	112.50	113.53	110.52	112.99	112.45	210,200
Sep. 17, 2021	118.44	118.44	114.94	115.29	114.74	611,100
Sep. 16, 2021	119.16	120.62	118.41	119.06	118.49	167,600
Sep. 15, 2021	116.91	118.96	115.96	118.67	118.11	266,300
Sep. 14, 2021	118.99	119.03	115.67	116.23	115.68	149,700
Sep. 13, 2021	118.94	119.72	117.78	118.93	118.36	153,100
Sep. 10, 2021	122.51	123.18	118.20	118.41	117.85	180,100
Sep. 09, 2021	122.85	123.35	121.98	122.28	121.70	206,200
Sep. 08, 2021	127.67	127.67	122.56	123.48	122.89	288,200
Sep. 07, 2021	126.52	128.04	126.07	127.60	126.99	234,500
Sep. 03, 2021	128.36	128.86	127.46	127.65	127.04	105,400
Sep. 02, 2021	128.19	129.90	127.76	128.66	128.05	134,300
Sep. 01, 2021	127.61	128.20	125.60	127.60	126.99	167,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,323.88+118.72(+0.56%)

S&P 5004,583.09+50.33(+1.11%)

DOW35,381.51+352.86(+1.01%)

CAD/USD0.8017+0.0022(+0.2782%)

CRUDE OIL86.77-0.19(-0.22%)

BTC-CAD53,900.14+641.13(+1.20%)

STOCKS OPEN HIGHER; NASDAQ JUMPS 1% AFTER PLUNGING INTO CORRECTION TERRITORY

TD SYNNEX Corporation (SNX)

S&P/TSX
21,323.88
+118.72(+0.56%)

S&P 500
4,583.09
+50.33(+1.11%)

DOW
35,381.51
+352.86(+1.01%)

CAD/USD
0.8017
+0.0022(+0.2782%)

CRUDE OIL
86.77
-0.19(-0.22%)

BTC-CAD
53,900.14
+641.13(+1.20%)