Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 202285.4488.0585.4487.8287.82438,900
Oct 03, 202282.0184.4881.5983.9383.93602,600
Sept 30, 202282.8684.2381.0681.1981.19462,400
Sept 29, 202284.2384.7482.4283.1483.14460,200
Sept 28, 202283.9485.9083.9485.4885.48410,600
Sept 27, 202284.5185.9582.9884.4684.46577,100
Sept 26, 202285.2287.1684.0684.2084.20665,000
Sept 23, 202286.4686.6584.6685.6185.61512,700
Sept 22, 202289.5489.5887.9488.1288.12198,100
Sept 21, 202291.3592.3089.4489.4989.49319,600
Sept 20, 202290.9091.0589.5590.0090.00352,800
Sept 19, 202288.9991.7788.9991.7491.74214,400
Sept 16, 202290.4990.5288.7790.0990.09596,800
Sept 15, 202291.8792.9291.0291.2691.26226,900
Sept 14, 202291.9592.5691.0091.9491.94290,000
Sept 13, 202295.8095.8092.3192.6692.66310,900
Sept 12, 202297.1998.1696.5898.0898.08353,100
Sept 09, 202296.9497.9096.1496.2996.29305,100
Sept 08, 202295.8996.2394.4296.1296.12260,400
Sept 07, 202294.3197.0794.3196.7896.78251,000
Sept 06, 202294.2797.0193.8394.8494.84547,700
Sept 02, 202295.4696.2892.8693.3493.34228,500
Sept 01, 202294.8394.8392.8694.2194.21293,700
Aug 31, 202296.9996.9995.8796.2896.28236,600
Aug 30, 202298.2698.3895.7296.4796.47217,500
Aug 29, 202297.2998.2196.5297.8197.81234,900
Aug 26, 2022103.08103.2998.1598.2598.25236,400
Aug 25, 2022101.56103.60101.56103.48103.48172,900
Aug 24, 2022101.13102.23100.75101.09101.09177,900
Aug 23, 2022102.39103.47101.88101.95101.95239,800
Aug 22, 2022102.71103.51101.94102.37102.37204,700
Aug 19, 2022105.74105.88104.24104.54104.54196,700
Aug 18, 2022103.19107.42103.19106.57106.57359,000
Aug 17, 2022103.37103.86101.77103.12103.12310,500
Aug 16, 2022103.63105.18103.63104.77104.77379,200
Aug 15, 2022103.03104.17102.78103.96103.96190,600
Aug 12, 2022101.78103.49101.41103.49103.49260,200
Aug 11, 2022101.18102.53100.62101.00101.00226,500
Aug 10, 2022100.09101.43100.00100.68100.68298,100
Aug 09, 2022100.68100.8097.9098.2498.24286,300
Aug 08, 2022102.55103.33100.99101.09101.09177,900
Aug 05, 2022100.98102.68100.81101.96101.96209,200
Aug 04, 2022102.79102.99101.97102.11102.11229,200
Aug 03, 2022101.15104.29101.11102.83102.83319,000
Aug 02, 2022101.08101.7499.50100.67100.67258,800
Aug 01, 202299.67102.4099.50101.48101.48222,300
Jul 29, 202299.73100.8698.85100.42100.42228,800
Jul 28, 202297.6299.5097.6299.3499.34198,100
Jul 27, 202296.7998.3496.3797.5897.58193,300
Jul 26, 202296.5597.5395.8196.4996.49147,400
Jul 25, 202296.3097.0495.9596.6396.63207,900
Jul 22, 202298.1398.3395.9196.1496.14166,800
Jul 21, 202296.3397.8995.8897.8297.82173,500
Jul 20, 202295.0296.7794.5496.5896.58228,000
Jul 19, 202292.5595.9392.5595.7195.71534,400
Jul 18, 202292.6093.4691.1091.3291.32427,800
Jul 15, 202291.6592.6890.4592.1792.17228,500
Jul 14, 202289.6790.5188.2190.3290.32247,600
Jul 14, 20220.3 Dividend
Jul 13, 202289.0191.0188.6490.1489.84296,000
Jul 12, 202291.1792.4890.2290.8490.54261,500
Jul 11, 202292.2292.2990.8591.2190.91376,200
Jul 08, 202291.9692.9290.9992.6592.34191,200
Jul 07, 202291.2692.7891.2692.1591.84229,800
Jul 06, 202290.3492.2889.4690.3590.05278,000
Jul 05, 202290.7691.7288.9090.9290.62448,400
Jul 01, 202290.9093.5690.0892.4392.12433,000
Jun 30, 202289.1991.4088.6191.1090.80530,000
Jun 29, 202292.6392.6789.8190.4990.19623,500
Jun 28, 202298.3499.6691.3892.8892.57630,400
Jun 27, 202295.8399.1995.0898.2797.94415,100
Jun 24, 202293.6895.8993.6895.0594.73624,700
Jun 23, 202293.8094.1092.1693.4993.18182,800
Jun 22, 202291.7093.9091.7093.4293.11240,400
Jun 21, 202291.7193.4890.4393.0092.69286,800
Jun 17, 202291.0091.7189.1390.5490.24583,700
Jun 16, 202295.3895.4189.0890.1889.88411,800
Jun 15, 202295.4598.9195.2297.4797.15321,300
Jun 14, 202296.6297.8394.2695.1694.84511,900
Jun 13, 202297.9098.6395.7196.2095.88422,000
Jun 10, 2022101.57102.48100.09100.2499.91258,400
Jun 09, 2022104.50105.03103.85103.86103.51218,900
Jun 08, 2022106.47106.69104.24104.61104.26193,800
Jun 07, 2022104.32107.05104.05107.03106.67353,700
Jun 06, 2022105.30106.58105.20105.31104.96406,300
Jun 03, 2022104.54105.35103.50104.47104.12266,500
Jun 02, 2022103.18105.52102.81105.40105.05212,000
Jun 01, 2022104.25104.55101.12102.68102.34291,900
May 31, 2022102.23104.73101.23103.85103.50382,300
May 27, 2022100.68102.73100.50102.62102.28229,700
May 26, 202297.22100.4597.22100.1399.80338,000
May 25, 202295.7198.1095.7197.0196.69602,100
May 24, 202297.4097.9494.9396.4396.11429,200
May 23, 202296.7798.7996.1998.3898.05457,900
May 20, 202297.7397.8593.6496.0795.75466,100
May 19, 202297.6698.6096.4696.5096.18269,300
May 18, 2022100.81101.6997.3398.0397.70228,500
May 17, 2022100.37101.8499.39101.67101.33210,300
May 16, 202298.7599.7397.9898.6698.33167,700
May 13, 202296.8099.5996.2099.0498.71357,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...