Skip to main content
TD SYNNEX Corporation (SNX)
NYSE: SNX · Real-Time Price · USD
116.90
-0.59 (-0.50%)
At close: Dec 20, 2024, 4:00 PM
117.25
+0.35 (0.30%)
After-hours: Dec 20, 2024, 7:48 PM EST

TD SYNNEX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024116.56119.41116.36116.90116.90-0.50%3,556,018
Dec 19, 2024117.32118.11115.63117.49117.490.86%669,533
Dec 18, 2024121.13122.40116.22116.49116.49-2.99%648,186
Dec 17, 2024123.50124.69119.36120.08120.08-3.73%1,007,037
Dec 16, 2024122.85125.25122.85124.73124.731.21%577,099
Dec 13, 2024124.02124.20122.54123.24123.24-1.01%552,244
Dec 12, 2024123.10124.58122.47124.50124.501.12%604,912
Dec 11, 2024122.96123.65121.62123.12123.120.64%554,441
Dec 10, 2024123.07123.09120.55122.34122.34-0.59%684,113
Dec 9, 2024123.93125.00122.85123.06123.06-0.14%547,182
Dec 6, 2024122.59123.55122.51123.23123.230.98%449,630
Dec 5, 2024123.92123.92122.02122.04122.04-1.31%431,895
Dec 4, 2024122.51123.89122.23123.66123.661.04%481,888
Dec 3, 2024122.00122.55120.99122.39122.390.23%428,284
Dec 2, 2024118.98122.24118.18122.11122.112.62%516,659
Nov 29, 2024120.00120.25118.94118.99118.99-0.65%299,448
Nov 27, 2024120.96121.78119.55119.77119.77-0.72%874,893
Nov 26, 2024120.63120.89119.53120.64120.64-0.27%578,866
Nov 25, 2024120.01122.52119.75120.97120.971.81%697,767
Nov 22, 2024117.48119.11117.19118.82118.821.93%680,180
Nov 21, 2024116.69117.33116.03116.57116.570.47%446,076
Nov 20, 2024114.63116.09114.56116.02116.021.14%364,035
Nov 19, 2024115.41116.11114.41114.71114.71-1.37%394,213
Nov 18, 2024115.21116.58115.08116.30116.300.87%344,539
Nov 15, 2024115.50116.65114.47115.30115.30-0.35%425,099
Nov 14, 2024118.36118.46115.34115.70115.70-2.04%502,731
Nov 13, 2024119.26119.74117.64118.11118.11-0.37%600,719
Nov 12, 2024122.53123.27118.51118.55118.55-3.66%646,142
Nov 11, 2024126.27126.56122.97123.05123.05-2.18%464,409
Nov 8, 2024124.81126.49124.13125.79125.790.77%512,339
Nov 7, 2024123.79125.64123.79124.83124.830.79%495,618
Nov 6, 2024125.49125.49121.13123.85123.854.57%991,841
Nov 5, 2024115.41118.47115.41118.44118.442.16%405,635
Nov 4, 2024115.89117.44115.62115.94115.940.38%644,906
Nov 1, 2024115.29117.36115.29115.50115.500.13%537,724
Oct 31, 2024118.73118.87115.29115.35115.35-3.17%964,523
Oct 30, 2024120.70122.16118.66119.13119.13-2.42%756,175
Oct 29, 2024121.15122.45120.77122.09122.090.07%431,749
Oct 28, 2024120.97122.50120.97122.00122.001.18%478,733
Oct 25, 2024121.07122.97120.23120.58120.58-0.12%502,570
Oct 24, 2024119.63121.02119.26120.72120.721.09%485,014
Oct 23, 2024120.38120.71118.66119.42119.42-1.06%649,892
Oct 22, 2024119.87121.18119.60120.70120.70-0.04%693,742
Oct 21, 2024121.91122.38120.29120.75120.75-1.20%582,412
Oct 18, 2024123.70123.87121.76122.22122.22-1.04%601,337
Oct 17, 2024121.01123.65121.01123.51123.511.76%596,462
Oct 16, 2024119.43121.43119.42121.37121.371.98%940,699
Oct 15, 2024119.86120.89118.82119.01119.01-0.65%551,596
Oct 14, 2024118.99120.76118.98119.79119.790.93%347,116
Oct 11, 2024119.03120.69118.45118.69118.69-0.84%532,056
Oct 10, 2024120.13120.49118.87119.69119.29-1.18%456,880
Oct 9, 2024120.54122.48120.10121.12120.710.63%449,658
Oct 8, 2024118.87120.76117.82120.36119.961.19%629,400
Oct 7, 2024116.41119.04116.26118.94118.541.39%666,342
Oct 4, 2024117.06117.43115.44117.31116.921.70%432,607
Oct 3, 2024116.22116.41115.11115.35114.96-1.10%345,824
Oct 2, 2024116.42117.58115.69116.63116.240.07%515,908
Oct 1, 2024119.80121.00115.92116.55116.16-2.94%505,055
Sep 30, 2024119.13120.25118.40120.08119.680.34%533,027
Sep 27, 2024119.78120.31118.82119.67119.270.81%830,626
Sep 26, 2024117.30120.92116.55118.71118.311.21%1,182,196
Sep 25, 2024119.44119.44116.90117.29116.90-1.34%703,677
Sep 24, 2024118.87119.21118.40118.88118.480.25%444,996
Sep 23, 2024118.67119.39118.09118.58118.180.47%466,891
Sep 20, 2024117.57118.43116.84118.03117.63-0.67%3,054,923
Sep 19, 2024117.83119.38117.40118.83118.432.81%491,601
Sep 18, 2024116.57117.70115.36115.58115.19-0.50%442,386
Sep 17, 2024114.83116.32113.99116.16115.771.81%483,806
Sep 16, 2024112.98114.29112.46114.10113.721.07%404,688
Sep 13, 2024112.07113.15111.52112.89112.511.73%378,390
Sep 12, 2024110.56111.89109.91110.97110.600.37%389,907
Sep 11, 2024110.02110.80107.84110.56110.190.34%701,346
Sep 10, 2024110.71110.71108.62110.19109.82-0.53%501,597
Sep 9, 2024111.41112.07110.16110.78110.41-0.17%422,003
Sep 6, 2024113.00113.67110.68110.97110.60-2.07%515,112
Sep 5, 2024115.43115.90113.12113.31112.93-1.86%439,798
Sep 4, 2024115.16117.52114.91115.46115.07-0.20%505,579
Sep 3, 2024120.40120.73115.31115.69115.30-4.72%635,405
Aug 30, 2024121.56121.82120.20121.42121.010.61%687,535
Aug 29, 2024122.93123.17120.59120.68120.28-1.31%623,888
Aug 28, 2024122.24123.03121.03122.28121.87-0.05%472,999
Aug 27, 2024120.96122.57120.96122.34121.930.38%321,193
Aug 26, 2024122.50123.22121.63121.88121.470.13%440,002
Aug 23, 2024120.01121.88119.75121.72121.311.94%327,134
Aug 22, 2024119.37120.41119.28119.40119.000.03%417,967
Aug 21, 2024118.26119.53117.20119.37118.971.65%440,833
Aug 20, 2024117.45118.16116.97117.43117.04-0.08%320,481
Aug 19, 2024117.50118.71117.18117.52117.13-0.07%384,382
Aug 16, 2024116.87118.14116.42117.60117.210.45%345,086
Aug 15, 2024115.32117.24115.12117.07116.682.86%666,725
Aug 14, 2024113.74114.79112.94113.81113.43-0.18%282,127
Aug 13, 2024112.16114.24111.83114.01113.631.89%363,086
Aug 12, 2024111.95112.25111.25111.90111.52-0.08%354,145
Aug 9, 2024111.11112.33110.25111.99111.610.74%504,832
Aug 8, 2024110.18111.58109.79111.17110.801.65%526,939
Aug 7, 2024110.92111.49109.04109.37109.00-0.46%678,219
Aug 6, 2024109.75111.80109.43109.87109.50-0.21%731,343
Aug 5, 2024110.20112.15109.35110.10109.73-2.98%805,001
Aug 2, 2024115.01115.55112.06113.48113.10-3.14%661,255
Aug 1, 2024119.67121.32116.39117.16116.77-1.69%577,116