TD SYNNEX Corporation (SNX)
NYSE: SNX · Real-Time Price · USD
141.45
+0.47 (0.33%)
Jul 16, 2025, 1:10 PM - Market open
TD SYNNEX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 16, 2025 | 140.98 | 141.73 | 140.85 | 140.61 | - | -0.27% | 6,335 |
Jul 15, 2025 | 143.00 | 143.31 | 140.59 | 140.98 | 140.98 | -0.80% | 567,142 |
Jul 14, 2025 | 140.92 | 142.28 | 140.61 | 142.11 | 142.11 | 0.23% | 809,229 |
Jul 11, 2025 | 140.93 | 142.00 | 140.25 | 141.79 | 141.79 | -0.41% | 529,876 |
Jul 10, 2025 | 141.95 | 144.17 | 141.14 | 142.38 | 141.94 | 0.62% | 792,778 |
Jul 9, 2025 | 141.66 | 142.00 | 139.88 | 141.50 | 141.06 | 0.29% | 387,390 |
Jul 8, 2025 | 140.07 | 141.43 | 139.12 | 141.09 | 140.65 | 1.13% | 665,595 |
Jul 7, 2025 | 139.58 | 141.81 | 138.25 | 139.52 | 139.09 | -0.49% | 688,910 |
Jul 3, 2025 | 139.70 | 141.78 | 139.48 | 140.21 | 139.78 | 0.67% | 680,142 |
Jul 2, 2025 | 135.84 | 139.43 | 134.31 | 139.28 | 138.85 | 2.55% | 1,250,304 |
Jul 1, 2025 | 135.14 | 136.79 | 134.41 | 135.82 | 135.40 | 0.09% | 980,942 |
Jun 30, 2025 | 135.99 | 136.39 | 133.78 | 135.70 | 135.28 | 0.68% | 1,229,314 |
Jun 27, 2025 | 137.69 | 138.15 | 133.71 | 134.78 | 134.36 | -1.62% | 1,917,159 |
Jun 26, 2025 | 138.34 | 138.97 | 136.78 | 137.00 | 136.58 | -0.57% | 1,999,590 |
Jun 25, 2025 | 137.72 | 138.44 | 133.75 | 137.79 | 137.36 | 0.66% | 2,138,995 |
Jun 24, 2025 | 128.01 | 137.95 | 128.01 | 136.88 | 136.46 | 7.27% | 2,603,909 |
Jun 23, 2025 | 123.96 | 127.88 | 123.84 | 127.60 | 127.21 | 2.58% | 1,450,405 |
Jun 20, 2025 | 125.34 | 125.79 | 123.28 | 124.39 | 124.01 | -0.20% | 1,280,940 |
Jun 18, 2025 | 125.89 | 126.97 | 124.45 | 124.64 | 124.25 | -0.92% | 728,127 |
Jun 17, 2025 | 124.81 | 126.95 | 124.61 | 125.80 | 125.41 | 0.53% | 791,938 |
Jun 16, 2025 | 124.16 | 125.34 | 123.57 | 125.14 | 124.75 | 1.46% | 533,874 |
Jun 13, 2025 | 124.52 | 126.07 | 122.97 | 123.34 | 122.96 | -2.17% | 597,773 |
Jun 12, 2025 | 125.27 | 126.58 | 125.27 | 126.08 | 125.69 | -0.32% | 537,932 |
Jun 11, 2025 | 127.89 | 128.35 | 126.09 | 126.48 | 126.09 | 0.21% | 624,125 |
Jun 10, 2025 | 126.52 | 126.52 | 125.23 | 126.22 | 125.83 | 0.25% | 723,216 |
Jun 9, 2025 | 125.48 | 126.50 | 124.47 | 125.90 | 125.51 | 1.94% | 553,027 |
Jun 6, 2025 | 122.85 | 123.71 | 121.50 | 123.51 | 123.13 | 1.80% | 422,010 |
Jun 5, 2025 | 122.99 | 122.99 | 120.19 | 121.33 | 120.96 | -0.96% | 531,943 |
Jun 4, 2025 | 123.49 | 123.70 | 122.38 | 122.50 | 122.12 | -0.37% | 376,444 |
Jun 3, 2025 | 119.64 | 123.20 | 118.91 | 122.96 | 122.58 | 2.72% | 413,340 |
Jun 2, 2025 | 120.36 | 120.90 | 118.35 | 119.70 | 119.33 | -1.35% | 409,352 |
May 30, 2025 | 121.29 | 121.90 | 119.99 | 121.34 | 120.97 | -0.58% | 670,147 |
May 29, 2025 | 123.25 | 123.67 | 121.47 | 122.05 | 121.67 | -0.89% | 566,811 |
May 28, 2025 | 124.84 | 125.16 | 122.93 | 123.14 | 122.76 | -1.40% | 505,207 |
May 27, 2025 | 123.21 | 125.18 | 122.61 | 124.89 | 124.50 | 2.85% | 466,425 |
May 23, 2025 | 120.05 | 122.02 | 120.05 | 121.43 | 121.05 | -0.72% | 398,895 |
May 22, 2025 | 121.37 | 122.96 | 120.64 | 122.31 | 121.93 | 0.80% | 615,262 |
May 21, 2025 | 123.22 | 123.92 | 121.22 | 121.34 | 120.97 | -2.26% | 476,574 |
May 20, 2025 | 125.14 | 126.12 | 123.98 | 124.15 | 123.77 | -0.17% | 525,466 |
May 19, 2025 | 123.07 | 125.59 | 123.07 | 124.36 | 123.98 | -0.55% | 612,193 |
May 16, 2025 | 123.81 | 125.16 | 123.69 | 125.05 | 124.66 | 0.90% | 441,797 |
May 15, 2025 | 123.77 | 124.77 | 123.01 | 123.94 | 123.56 | -0.48% | 596,720 |
May 14, 2025 | 124.62 | 125.53 | 124.01 | 124.54 | 124.16 | -0.30% | 488,057 |
May 13, 2025 | 123.27 | 125.31 | 123.05 | 124.92 | 124.53 | 1.42% | 483,417 |
May 12, 2025 | 122.01 | 123.37 | 121.46 | 123.17 | 122.79 | 4.44% | 487,396 |
May 9, 2025 | 118.50 | 118.97 | 117.45 | 117.93 | 117.57 | -0.41% | 442,027 |
May 8, 2025 | 116.67 | 118.86 | 115.85 | 118.41 | 118.04 | 2.68% | 730,568 |
May 7, 2025 | 114.72 | 116.64 | 114.05 | 115.32 | 114.96 | 0.99% | 650,858 |
May 6, 2025 | 113.21 | 114.61 | 112.27 | 114.19 | 113.84 | -0.46% | 491,051 |
May 5, 2025 | 113.27 | 115.71 | 112.38 | 114.72 | 114.37 | 0.24% | 470,719 |