TD SYNNEX Corporation (SNX)
NYSE: SNX · Real-Time Price · USD
150.23
-5.43 (-3.49%)
At close: Dec 15, 2025, 4:00 PM EST
150.23
0.00 (0.00%)
After-hours: Dec 15, 2025, 4:10 PM EST
TD SYNNEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 155.66 | 156.05 | 149.23 | 150.41 | - | -3.37% | 276,585 |
| Dec 12, 2025 | 157.45 | 157.64 | 154.17 | 155.66 | 155.66 | -1.07% | 945,658 |
| Dec 11, 2025 | 155.71 | 158.68 | 153.36 | 157.34 | 157.34 | 0.71% | 673,938 |
| Dec 10, 2025 | 154.42 | 157.14 | 152.97 | 156.23 | 156.23 | 1.28% | 955,682 |
| Dec 9, 2025 | 154.01 | 156.02 | 153.35 | 154.25 | 154.25 | -0.01% | 707,578 |
| Dec 8, 2025 | 154.20 | 155.73 | 153.66 | 154.27 | 154.27 | -0.34% | 549,782 |
| Dec 5, 2025 | 154.62 | 155.06 | 153.05 | 154.80 | 154.80 | 0.20% | 683,089 |
| Dec 4, 2025 | 153.38 | 156.67 | 153.08 | 154.49 | 154.49 | 0.31% | 689,855 |
| Dec 3, 2025 | 153.54 | 154.15 | 152.48 | 154.01 | 154.01 | 0.29% | 643,450 |
| Dec 2, 2025 | 153.22 | 153.89 | 151.22 | 153.56 | 153.56 | 1.23% | 495,917 |
| Dec 1, 2025 | 151.85 | 153.26 | 151.45 | 151.69 | 151.69 | -0.52% | 523,193 |
| Nov 28, 2025 | 152.60 | 153.37 | 150.74 | 152.48 | 152.48 | 0.38% | 240,182 |
| Nov 26, 2025 | 152.07 | 153.57 | 151.45 | 151.90 | 151.90 | -0.09% | 524,921 |
| Nov 25, 2025 | 150.88 | 152.43 | 149.65 | 152.03 | 152.03 | 1.45% | 402,311 |
| Nov 24, 2025 | 146.84 | 150.11 | 145.66 | 149.85 | 149.85 | 2.47% | 822,720 |
| Nov 21, 2025 | 142.84 | 147.09 | 142.45 | 146.24 | 146.24 | 2.68% | 611,091 |
| Nov 20, 2025 | 150.09 | 151.27 | 142.22 | 142.42 | 142.42 | -3.23% | 597,416 |
| Nov 19, 2025 | 146.07 | 148.48 | 145.40 | 147.18 | 147.18 | 0.26% | 489,862 |
| Nov 18, 2025 | 145.69 | 148.55 | 145.03 | 146.80 | 146.80 | 0.34% | 390,130 |
| Nov 17, 2025 | 150.17 | 150.85 | 146.04 | 146.30 | 146.30 | -2.91% | 492,769 |
| Nov 14, 2025 | 148.59 | 151.61 | 148.59 | 150.68 | 150.68 | 0.15% | 653,897 |
| Nov 13, 2025 | 151.70 | 151.99 | 149.48 | 150.46 | 150.46 | -1.48% | 476,659 |
| Nov 12, 2025 | 150.01 | 153.13 | 150.01 | 152.72 | 152.72 | 2.17% | 533,207 |
| Nov 11, 2025 | 154.00 | 154.58 | 149.37 | 149.48 | 149.48 | -3.19% | 417,552 |
| Nov 10, 2025 | 153.35 | 154.81 | 152.01 | 154.40 | 154.40 | 1.88% | 511,332 |
| Nov 7, 2025 | 148.54 | 152.32 | 148.27 | 151.55 | 151.55 | 1.02% | 663,305 |
| Nov 6, 2025 | 153.46 | 154.53 | 149.02 | 150.02 | 150.02 | -2.08% | 565,952 |
| Nov 5, 2025 | 151.18 | 153.99 | 151.18 | 153.21 | 153.21 | 1.52% | 486,890 |
| Nov 4, 2025 | 151.22 | 152.00 | 148.70 | 150.92 | 150.92 | -1.57% | 629,180 |
| Nov 3, 2025 | 155.79 | 156.93 | 152.28 | 153.32 | 153.32 | -2.03% | 855,843 |
| Oct 31, 2025 | 155.59 | 157.21 | 155.28 | 156.49 | 156.49 | 0.67% | 484,875 |
| Oct 30, 2025 | 155.70 | 159.36 | 155.00 | 155.45 | 155.45 | -0.14% | 599,876 |
| Oct 29, 2025 | 155.92 | 158.61 | 154.83 | 155.67 | 155.67 | -0.16% | 487,496 |
| Oct 28, 2025 | 155.80 | 157.40 | 153.63 | 155.92 | 155.92 | 0.54% | 529,605 |
| Oct 27, 2025 | 156.21 | 157.12 | 154.79 | 155.08 | 155.08 | 0.08% | 604,146 |
| Oct 24, 2025 | 155.15 | 156.27 | 154.91 | 154.96 | 154.96 | 1.00% | 500,177 |
| Oct 23, 2025 | 151.83 | 155.01 | 151.83 | 153.42 | 153.42 | 1.50% | 658,072 |
| Oct 22, 2025 | 154.41 | 155.36 | 150.96 | 151.16 | 151.16 | -1.83% | 594,553 |
| Oct 21, 2025 | 155.27 | 156.00 | 153.89 | 153.98 | 153.98 | -0.66% | 511,741 |
| Oct 20, 2025 | 154.67 | 156.40 | 153.98 | 155.00 | 155.00 | 1.17% | 361,566 |
| Oct 17, 2025 | 153.67 | 155.01 | 151.68 | 153.21 | 153.21 | -1.16% | 532,881 |
| Oct 16, 2025 | 157.36 | 157.36 | 154.97 | 155.01 | 154.57 | -1.15% | 697,696 |
| Oct 15, 2025 | 157.25 | 158.02 | 154.15 | 156.81 | 156.36 | 1.17% | 681,203 |
| Oct 14, 2025 | 152.27 | 156.19 | 152.10 | 155.00 | 154.56 | 0.58% | 601,261 |
| Oct 13, 2025 | 154.36 | 155.23 | 152.67 | 154.11 | 153.67 | 1.63% | 508,504 |
| Oct 10, 2025 | 156.70 | 156.93 | 151.18 | 151.64 | 151.21 | -3.14% | 392,965 |
| Oct 9, 2025 | 161.22 | 161.22 | 155.00 | 156.56 | 156.12 | -2.73% | 497,629 |
| Oct 8, 2025 | 158.63 | 161.68 | 158.03 | 160.95 | 160.49 | 1.45% | 553,208 |
| Oct 7, 2025 | 158.91 | 159.89 | 158.22 | 158.65 | 158.20 | 0.51% | 613,489 |
| Oct 6, 2025 | 161.35 | 161.90 | 157.80 | 157.84 | 157.39 | -0.52% | 682,278 |