New Zealand markets open in 7 hours 8 minutes

TD SYNNEX Corporation (SNX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
130.54+0.59 (+0.45%)
As of 10:52AM EDT. Market open.
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jun 2024129.96131.12130.09130.54130.5455,926
14 Jun 2024128.86130.12127.85129.95129.95412,300
13 Jun 2024129.60130.14128.99129.93129.93673,900
12 Jun 2024130.99130.99129.51129.84129.84654,800
11 Jun 2024130.16130.16128.59129.50129.50529,000
10 Jun 2024127.72131.21127.72130.61130.61578,400
07 Jun 2024129.29129.74128.53128.84128.84423,700
06 Jun 2024130.37131.24129.79129.82129.82516,900
05 Jun 2024128.25130.81127.51130.57130.57707,000
04 Jun 2024129.05130.12127.17127.87127.87929,600
03 Jun 2024132.06132.06129.11129.64129.64757,400
31 May 2024130.08130.97128.68130.84130.84757,500
30 May 2024129.00130.47128.75130.08130.08550,800
29 May 2024128.63129.90128.20128.88128.88540,800
28 May 2024130.74131.09129.35129.86129.86584,500
24 May 2024129.51130.69129.00130.25130.25471,500
23 May 2024130.00130.00128.13128.60128.60500,800
22 May 2024128.14129.48127.70129.30129.30775,700
21 May 2024127.19128.07126.58127.90127.90780,400
20 May 2024126.33128.27126.33127.44127.44810,800
17 May 2024125.95126.41125.00126.31126.31702,200
16 May 2024124.34126.47124.30125.85125.85801,300
15 May 2024123.85124.82123.56124.35124.35599,600
14 May 2024122.72123.38121.93123.33123.33688,300
13 May 2024122.00122.43121.73121.99121.99471,100
10 May 2024122.11122.23121.02121.53121.53400,200
09 May 2024121.20121.63120.47121.63121.63578,100
08 May 2024119.78121.12119.55120.98120.98562,700
07 May 2024120.20121.17119.85120.17120.17836,000
06 May 2024118.91119.67117.85119.64119.64542,700
03 May 2024117.55118.17115.96117.61117.61468,200
02 May 2024116.06116.52114.36116.42116.421,035,900
01 May 2024117.30118.05114.88115.20115.201,019,900
30 Apr 2024118.07119.32117.69117.84117.84840,600
29 Apr 2024117.54119.28117.54118.95118.95566,600
26 Apr 2024117.97118.09117.25117.44117.44408,900
25 Apr 2024116.69117.60116.15117.38117.38442,700
24 Apr 2024116.54117.63116.20117.24117.24840,500
23 Apr 2024114.99116.44114.99115.94115.94763,200
22 Apr 2024114.10115.45112.70114.87114.87560,800
19 Apr 2024113.07113.91112.57113.32113.32826,200
18 Apr 2024115.20115.90113.18113.75113.75798,700
17 Apr 2024113.79115.47113.71114.94114.941,481,200
16 Apr 2024114.87116.34112.73113.02113.021,314,100
15 Apr 2024113.84113.99110.96111.70111.70738,500
12 Apr 2024113.94115.13113.01113.15113.15874,900
11 Apr 2024114.98115.28113.24114.59114.59886,100
11 Apr 20240.4 Dividend
10 Apr 2024114.56115.36114.11114.92114.52843,000
09 Apr 2024116.94117.41115.65116.31115.91749,300
08 Apr 2024118.01118.68116.68116.92116.511,989,100
05 Apr 2024116.18118.01115.59117.72117.313,087,900
04 Apr 2024119.78119.87116.79117.26116.851,180,300
03 Apr 2024116.38118.72116.27118.23117.821,958,800
02 Apr 2024113.00116.83112.37116.43116.026,752,700
01 Apr 2024113.99114.05112.44112.74112.351,452,900
28 Mar 2024110.25113.89110.25113.10112.715,434,800
27 Mar 2024113.84116.05110.84116.00115.601,349,100
26 Mar 2024106.16114.35106.00112.27111.881,680,900
25 Mar 2024105.52106.34104.93105.44105.07623,500
22 Mar 2024105.01105.94104.40105.44105.07597,800
21 Mar 2024105.46105.84104.79105.01104.64542,900
20 Mar 2024103.00104.41102.77104.38104.02412,900
19 Mar 2024102.50103.73102.23103.23102.87586,000
18 Mar 2024104.24104.29102.60102.70102.34552,600
15 Mar 2024102.51103.76102.51103.60103.241,198,100
14 Mar 2024104.00104.22102.27103.19102.83525,300
13 Mar 2024103.67104.82103.14104.12103.76533,000
12 Mar 2024104.61105.17103.32103.36103.00387,500
11 Mar 2024103.59104.59103.23104.34103.98342,500
08 Mar 2024105.11105.46104.09104.23103.87429,700
07 Mar 2024105.82106.36104.74104.77104.41418,700
06 Mar 2024105.07105.97104.74105.61105.24418,900
05 Mar 2024104.91105.29103.87104.33103.97321,900
04 Mar 2024105.64106.41105.13105.16104.79557,300
01 Mar 2024104.11105.67103.99105.34104.971,013,900
29 Feb 2024103.40104.12102.78103.90103.54803,100
28 Feb 2024101.48102.81101.21102.80102.44530,200
27 Feb 2024102.91103.12101.60102.03101.67339,800
26 Feb 2024102.94103.30102.24102.32101.96347,800
23 Feb 2024101.74103.46101.74103.11102.75507,500
22 Feb 2024101.88102.18101.24101.97101.62392,100
21 Feb 2024100.81101.35100.04101.34100.99528,500
20 Feb 202499.96101.8499.95101.23100.88615,000
16 Feb 2024101.41101.73100.57100.99100.64488,700
15 Feb 2024101.17102.07101.17101.64101.29412,100
14 Feb 2024100.39100.8799.31100.79100.44513,000
13 Feb 202499.94100.5798.7099.1498.79607,400
12 Feb 2024101.44102.66101.33101.90101.55581,900
09 Feb 2024100.73101.70100.17101.14100.79431,200
08 Feb 202499.47100.8299.00100.81100.46521,900
07 Feb 2024100.00100.8199.0899.2598.90388,300
06 Feb 202499.84100.6399.3799.8099.45998,600
05 Feb 2024100.85101.0599.65100.1299.77684,700
02 Feb 2024100.34102.57100.03101.71101.36994,400
01 Feb 2024100.21101.0099.18100.98100.631,232,700
31 Jan 2024101.14101.5299.7399.9899.631,241,700
30 Jan 2024102.14102.14100.21101.68101.332,933,700
29 Jan 2024101.49101.96101.10101.54101.194,944,500
26 Jan 2024106.34106.55105.11105.28104.91290,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...