Canada markets closed

TD SYNNEX (SNX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
105.19-2.50 (-2.32%)
At close: 4:00PM EDT
105.19 +0.01 (+0.01%)
After hours: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 20, 2021107.89108.21104.68105.19105.19310,427
Oct. 19, 2021107.62108.18106.45107.69107.69407,400
Oct. 18, 2021105.10109.01104.80107.33107.33399,500
Oct. 15, 2021105.82106.90103.65105.75105.75449,100
Oct. 14, 2021103.73106.43103.46106.24106.24276,000
Oct. 14, 20210.2 Dividend
Oct. 13, 2021104.12104.50102.02102.84102.64301,200
Oct. 12, 2021104.60105.24103.38103.77103.57360,000
Oct. 11, 2021105.24107.43104.45104.50104.30254,400
Oct. 08, 2021106.29107.25105.25105.30105.10247,900
Oct. 07, 2021105.85107.76105.41106.14105.93291,200
Oct. 06, 2021105.33106.12103.76104.69104.49507,200
Oct. 05, 2021106.49108.53105.82107.32107.11406,900
Oct. 04, 2021105.82107.28105.53105.92105.71287,700
Oct. 01, 2021104.70107.46104.04106.32106.11367,500
Sep. 30, 2021108.23109.06102.75104.10103.90536,800
Sep. 29, 2021106.98110.00105.52107.38107.17597,900
Sep. 28, 2021105.00106.34100.04105.53105.321,436,300
Sep. 27, 2021111.16113.74110.74113.25113.03247,900
Sep. 24, 2021111.72112.41110.74111.42111.20188,400
Sep. 23, 2021111.56113.86111.56112.41112.19179,900
Sep. 22, 2021111.71113.21110.92111.29111.07255,400
Sep. 21, 2021114.07114.07110.49110.97110.75193,800
Sep. 20, 2021112.50113.53110.52112.99112.77210,200
Sep. 17, 2021118.44118.44114.94115.29115.07611,100
Sep. 16, 2021119.16120.62118.41119.06118.83167,600
Sep. 15, 2021116.91118.96115.96118.67118.44266,300
Sep. 14, 2021118.99119.03115.67116.23116.00149,700
Sep. 13, 2021118.94119.72117.78118.93118.70153,100
Sep. 10, 2021122.51123.18118.20118.41118.18180,100
Sep. 09, 2021122.85123.35121.98122.28122.04206,200
Sep. 08, 2021127.67127.67122.56123.48123.24288,200
Sep. 07, 2021126.52128.04126.07127.60127.35234,500
Sep. 03, 2021128.36128.86127.46127.65127.40105,400
Sep. 02, 2021128.19129.90127.76128.66128.41134,300
Sep. 01, 2021127.61128.20125.60127.60127.35167,700
Aug. 31, 2021129.08129.27126.44127.07126.82223,700
Aug. 30, 2021129.21130.93128.00129.33129.08126,600
Aug. 27, 2021127.89129.84127.45128.70128.45215,700
Aug. 26, 2021128.58129.33127.15127.81127.5688,000
Aug. 25, 2021126.24129.58126.21128.31128.06108,700
Aug. 24, 2021125.37126.50124.69126.13125.88116,000
Aug. 23, 2021126.58126.58124.48125.21124.97107,900
Aug. 20, 2021123.05125.47122.37125.19124.9589,000
Aug. 19, 2021121.33123.43121.33123.27123.03103,800
Aug. 18, 2021122.98125.05122.62123.09122.8581,200
Aug. 17, 2021123.87124.21121.08123.34123.10105,600
Aug. 16, 2021123.97125.22123.35124.82124.58105,100
Aug. 13, 2021126.43126.52124.46124.71124.47104,000
Aug. 12, 2021127.36127.36124.92126.47126.2290,600
Aug. 11, 2021125.12127.11123.90127.06126.81166,000
Aug. 10, 2021123.78124.83122.56124.58124.34197,600
Aug. 09, 2021122.50123.95121.20123.51123.27122,400
Aug. 06, 2021122.62124.09122.62122.70122.46174,700
Aug. 05, 2021121.02123.01121.02122.47122.23133,600
Aug. 04, 2021118.83122.16118.35120.99120.75240,900
Aug. 03, 2021119.03120.05116.53119.50119.27137,900
Aug. 02, 2021119.54121.72117.70117.78117.55188,800
Jul. 30, 2021119.46121.34118.84119.54119.31148,000
Jul. 29, 2021118.73120.01116.85119.48119.25507,200
Jul. 28, 2021117.78119.00115.94118.11117.88112,600
Jul. 27, 2021116.47118.01115.48117.09116.86137,500
Jul. 26, 2021118.00119.23117.60118.33118.10176,500
Jul. 23, 2021116.35117.46115.37117.11116.88143,000
Jul. 22, 2021114.57115.90113.38115.59115.37242,100
Jul. 21, 2021114.40116.83113.55114.76114.54257,700
Jul. 20, 2021110.84114.02109.42113.27113.05422,800
Jul. 19, 2021109.63111.39108.38110.21110.00458,000
Jul. 16, 2021115.36116.00111.40111.60111.38193,400
Jul. 15, 2021114.99116.36113.74114.45114.23192,200
Jul. 15, 20210.2 Dividend
Jul. 14, 2021116.50118.03115.72116.63116.20222,400
Jul. 13, 2021118.43118.65115.46115.62115.20256,600
Jul. 12, 2021119.45120.08118.24119.12118.68361,200
Jul. 09, 2021118.99120.81116.48120.41119.97259,000
Jul. 08, 2021116.39118.52113.79117.82117.39384,200
Jul. 07, 2021116.86119.40114.72119.00118.56419,100
Jul. 06, 2021120.63120.63115.86116.37115.94485,400
Jul. 02, 2021122.23122.51120.51120.87120.43175,200
Jul. 01, 2021122.35122.99121.26122.05121.60222,700
Jun. 30, 2021122.28123.12121.13121.76121.31266,200
Jun. 29, 2021121.94123.79121.47122.48122.03219,900
Jun. 28, 2021123.16124.14121.72121.94121.49309,300
Jun. 25, 2021119.74121.69116.31121.34120.90695,600
Jun. 24, 2021119.98121.22118.78120.91120.47310,300
Jun. 23, 2021118.00120.30117.68118.92118.49224,900
Jun. 22, 2021118.88119.48117.57118.00117.57280,900
Jun. 21, 2021118.80121.00118.68119.52119.08236,200
Jun. 18, 2021117.62118.81116.48117.61117.18579,100
Jun. 17, 2021124.32124.32118.44119.64119.20316,900
Jun. 16, 2021127.08127.21123.81125.01124.55189,000
Jun. 15, 2021129.46129.46126.53127.66127.19161,000
Jun. 14, 2021129.49130.55128.11128.59128.12362,400
Jun. 11, 2021127.29129.50127.29129.48129.01249,000
Jun. 10, 2021126.97127.49125.75126.97126.51161,900
Jun. 09, 2021129.51129.55126.30126.46126.00216,100
Jun. 08, 2021126.43129.69126.22129.50129.03242,200
Jun. 07, 2021127.85128.50126.49127.00126.54115,700
Jun. 04, 2021126.65128.23126.52127.81127.34158,600
Jun. 03, 2021125.44127.60125.17126.81126.35179,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...