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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 27, 2023	102.37	103.19	101.14	101.45	101.45	871,700
Jan 26, 2023	100.64	102.65	99.78	102.52	102.52	3,336,100
Jan 25, 2023	107.38	108.28	106.62	107.88	107.88	247,000
Jan 24, 2023	110.02	110.59	108.84	109.02	109.02	137,300
Jan 23, 2023	109.12	110.94	109.12	110.39	110.39	296,300
Jan 20, 2023	107.44	109.06	106.63	109.05	109.05	280,600
Jan 19, 2023	106.53	107.83	106.06	106.96	106.96	300,000
Jan 19, 2023	0.35 Dividend
Jan 18, 2023	110.13	111.57	107.75	107.89	107.54	243,600
Jan 17, 2023	110.90	111.29	109.58	110.02	109.66	302,500
Jan 13, 2023	108.34	111.41	108.33	111.35	110.99	401,500
Jan 12, 2023	110.28	110.89	108.84	109.43	109.08	473,200
Jan 11, 2023	104.98	111.29	104.77	110.35	109.99	569,900
Jan 10, 2023	106.65	106.65	102.01	104.94	104.60	953,100
Jan 09, 2023	99.73	101.79	99.68	100.20	99.87	222,400
Jan 06, 2023	97.02	99.28	97.02	99.27	98.95	177,500
Jan 05, 2023	95.07	96.12	93.77	95.67	95.36	301,300
Jan 04, 2023	97.93	98.22	95.48	96.04	95.73	285,200
Jan 03, 2023	95.41	96.86	95.10	96.61	96.30	247,700
Dec 30, 2022	94.81	95.17	93.98	94.71	94.40	181,100
Dec 29, 2022	93.57	96.66	93.57	96.01	95.70	159,800
Dec 28, 2022	95.35	96.15	92.72	92.82	92.52	173,700
Dec 27, 2022	95.15	96.42	94.94	95.54	95.23	158,300
Dec 23, 2022	94.38	95.25	94.07	95.19	94.88	145,000
Dec 22, 2022	96.12	96.12	93.57	94.60	94.29	165,300
Dec 21, 2022	94.37	97.06	94.23	97.05	96.74	267,800
Dec 20, 2022	93.03	94.24	92.89	93.61	93.31	207,500
Dec 19, 2022	95.39	95.39	92.56	93.24	92.94	220,900
Dec 16, 2022	95.78	97.04	94.63	95.15	94.84	417,600
Dec 15, 2022	98.32	98.32	96.42	96.55	96.24	178,400
Dec 14, 2022	99.14	101.21	99.00	99.75	99.43	244,700
Dec 13, 2022	102.01	103.19	98.85	99.49	99.17	358,500
Dec 12, 2022	97.99	99.56	97.28	98.98	98.66	183,600
Dec 09, 2022	97.98	99.43	97.69	97.87	97.55	137,500
Dec 08, 2022	96.90	99.44	96.90	98.34	98.02	166,400
Dec 07, 2022	97.03	97.04	96.27	96.60	96.29	118,400
Dec 06, 2022	98.42	98.53	96.80	97.40	97.08	263,100
Dec 05, 2022	100.67	100.95	97.92	98.43	98.11	198,800
Dec 02, 2022	101.36	102.57	101.33	101.49	101.16	131,100
Dec 01, 2022	102.70	103.80	102.31	102.80	102.47	266,500
Nov 30, 2022	100.34	102.72	98.89	102.30	101.97	597,300
Nov 29, 2022	99.75	100.65	99.53	100.06	99.74	105,900
Nov 28, 2022	102.04	102.84	99.79	100.10	99.78	126,500
Nov 25, 2022	103.01	103.41	102.88	103.07	102.74	42,700
Nov 23, 2022	101.70	103.52	101.69	102.79	102.46	183,900
Nov 22, 2022	101.19	102.17	100.56	101.77	101.44	242,200
Nov 21, 2022	101.02	101.63	100.49	100.61	100.28	161,100
Nov 18, 2022	100.97	101.58	100.09	101.18	100.85	152,800
Nov 17, 2022	98.40	99.62	97.44	99.49	99.17	181,200
Nov 16, 2022	101.50	101.82	100.29	100.36	100.03	176,100
Nov 15, 2022	102.21	103.24	101.35	102.22	101.89	327,800
Nov 14, 2022	98.69	102.00	98.57	100.54	100.21	354,100
Nov 11, 2022	97.95	99.77	97.49	99.24	98.92	249,200
Nov 10, 2022	95.49	97.21	94.25	97.05	96.74	345,700
Nov 09, 2022	93.22	94.80	92.00	92.42	92.12	258,000
Nov 08, 2022	93.62	95.53	93.30	94.26	93.95	235,600
Nov 07, 2022	91.39	93.40	90.42	93.36	93.06	427,100
Nov 04, 2022	91.63	92.17	89.90	91.07	90.77	188,500
Nov 03, 2022	89.85	91.04	88.72	90.03	89.74	181,500
Nov 02, 2022	91.61	94.33	90.98	91.14	90.84	320,400
Nov 01, 2022	92.43	92.50	91.02	92.34	92.04	164,000
Oct 31, 2022	91.66	92.36	91.16	91.51	91.21	220,400
Oct 28, 2022	90.00	92.52	90.00	92.44	92.14	328,000
Oct 27, 2022	90.62	91.63	89.66	89.89	89.60	197,600
Oct 26, 2022	89.65	91.03	88.60	89.96	89.67	211,700
Oct 25, 2022	87.08	89.85	87.08	89.66	89.37	275,600
Oct 24, 2022	87.00	87.85	85.70	87.73	87.45	299,300
Oct 21, 2022	85.06	86.89	84.49	86.64	86.36	258,800
Oct 20, 2022	85.87	87.00	84.33	84.66	84.39	272,900
Oct 19, 2022	85.61	86.63	84.59	85.43	85.15	212,300
Oct 18, 2022	87.50	88.77	86.11	86.57	86.29	404,500
Oct 17, 2022	84.81	86.24	84.74	85.66	85.38	331,200
Oct 14, 2022	85.92	86.14	82.66	82.81	82.54	214,800
Oct 13, 2022	79.63	85.72	78.86	85.27	84.99	340,500
Oct 13, 2022	0.3 Dividend
Oct 12, 2022	82.13	83.22	81.18	81.77	81.21	351,300
Oct 11, 2022	81.62	83.04	80.85	81.44	80.88	325,700
Oct 10, 2022	83.32	83.66	82.30	82.39	81.82	242,800
Oct 07, 2022	85.76	85.76	82.41	82.84	82.27	319,200
Oct 06, 2022	86.81	87.61	86.26	86.68	86.08	266,900
Oct 05, 2022	86.26	87.08	85.49	86.70	86.10	209,100
Oct 04, 2022	85.44	88.05	85.44	87.82	87.21	438,900
Oct 03, 2022	82.01	84.48	81.59	83.93	83.35	602,600
Sept 30, 2022	82.86	84.23	81.06	81.19	80.63	462,400
Sept 29, 2022	84.23	84.74	82.42	83.14	82.57	460,200
Sept 28, 2022	83.94	85.90	83.94	85.48	84.89	410,600
Sept 27, 2022	84.51	85.95	82.98	84.46	83.88	577,100
Sept 26, 2022	85.22	87.16	84.06	84.20	83.62	665,000
Sept 23, 2022	86.46	86.65	84.66	85.61	85.02	512,700
Sept 22, 2022	89.54	89.58	87.94	88.12	87.51	198,100
Sept 21, 2022	91.35	92.30	89.44	89.49	88.87	319,600
Sept 20, 2022	90.90	91.05	89.55	90.00	89.38	352,800
Sept 19, 2022	88.99	91.77	88.99	91.74	91.11	214,400
Sept 16, 2022	90.49	90.52	88.77	90.09	89.47	596,800
Sept 15, 2022	91.87	92.92	91.02	91.26	90.63	226,900
Sept 14, 2022	91.95	92.56	91.00	91.94	91.31	290,000
Sept 13, 2022	95.80	95.80	92.31	92.66	92.02	310,900
Sept 12, 2022	97.19	98.16	96.58	98.08	97.40	353,100
Sept 09, 2022	96.94	97.90	96.14	96.29	95.63	305,100
Sept 08, 2022	95.89	96.23	94.42	96.12	95.46	260,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,714.48+13.98(+0.07%)

S&P 5004,070.56+10.13(+0.25%)

DOW33,978.08+28.67(+0.08%)

CAD/USD0.7514+0.0007(+0.10%)

CRUDE OIL79.38-1.63(-2.01%)

BTC-CAD30,664.19-59.57(-0.19%)

TD SYNNEX Corporation (SNX)

S&P/TSX
20,714.48
+13.98(+0.07%)

S&P 500
4,070.56
+10.13(+0.25%)

DOW
33,978.08
+28.67(+0.08%)

CAD/USD
0.7514
+0.0007(+0.10%)

CRUDE OIL
79.38
-1.63(-2.01%)

BTC-CAD
30,664.19
-59.57(-0.19%)