NYSE - Delayed Quote USD

TD SYNNEX Corporation (SNX)

117.38 +0.14 (+0.12%)
At close: April 25 at 4:00 PM EDT
118.26 +0.88 (+0.75%)
After hours: April 25 at 6:03 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 116.69 117.60 116.15 117.38 117.38 442,700
Apr 24, 2024 116.54 117.63 116.20 117.24 117.24 840,500
Apr 23, 2024 114.99 116.44 114.99 115.94 115.94 763,200
Apr 22, 2024 114.10 115.45 112.70 114.87 114.87 560,800
Apr 19, 2024 113.07 113.91 112.57 113.32 113.32 826,200
Apr 18, 2024 115.20 115.90 113.18 113.75 113.75 798,700
Apr 17, 2024 113.79 115.47 113.71 114.94 114.94 1,481,200
Apr 16, 2024 114.87 116.34 112.73 113.02 113.02 1,314,100
Apr 15, 2024 113.84 113.99 110.96 111.70 111.70 738,500
Apr 12, 2024 113.94 115.13 113.01 113.15 113.15 874,900
Apr 11, 2024 0.40 Dividend
Apr 11, 2024 114.98 115.28 113.24 114.59 114.59 886,100
Apr 10, 2024 114.56 115.36 114.11 114.92 114.52 843,000
Apr 9, 2024 116.94 117.41 115.65 116.31 115.91 749,300
Apr 8, 2024 118.01 118.68 116.68 116.92 116.51 1,989,100
Apr 5, 2024 116.18 118.01 115.59 117.72 117.31 3,087,900
Apr 4, 2024 119.78 119.87 116.79 117.26 116.85 1,180,300
Apr 3, 2024 116.38 118.72 116.27 118.23 117.82 1,958,800
Apr 2, 2024 113.00 116.83 112.37 116.43 116.02 6,752,700
Apr 1, 2024 113.99 114.05 112.44 112.74 112.35 1,452,900
Mar 28, 2024 110.25 113.89 110.25 113.10 112.71 5,434,800
Mar 27, 2024 113.84 116.05 110.84 116.00 115.60 1,349,100
Mar 26, 2024 106.16 114.35 106.00 112.27 111.88 1,680,900
Mar 25, 2024 105.52 106.34 104.93 105.44 105.07 623,500
Mar 22, 2024 105.01 105.94 104.40 105.44 105.07 597,800
Mar 21, 2024 105.46 105.84 104.79 105.01 104.64 542,900
Mar 20, 2024 103.00 104.41 102.77 104.38 104.02 412,900
Mar 19, 2024 102.50 103.73 102.23 103.23 102.87 586,000
Mar 18, 2024 104.24 104.29 102.60 102.70 102.34 552,600
Mar 15, 2024 102.51 103.76 102.51 103.60 103.24 1,198,100
Mar 14, 2024 104.00 104.22 102.27 103.19 102.83 525,300
Mar 13, 2024 103.67 104.82 103.14 104.12 103.76 533,000
Mar 12, 2024 104.61 105.17 103.32 103.36 103.00 387,500
Mar 11, 2024 103.59 104.59 103.23 104.34 103.98 342,500
Mar 8, 2024 105.11 105.46 104.09 104.23 103.87 429,700
Mar 7, 2024 105.82 106.36 104.74 104.77 104.41 418,700
Mar 6, 2024 105.07 105.97 104.74 105.61 105.24 418,900
Mar 5, 2024 104.91 105.29 103.87 104.33 103.97 321,900
Mar 4, 2024 105.64 106.41 105.13 105.16 104.79 557,300
Mar 1, 2024 104.11 105.67 103.99 105.34 104.97 1,013,900
Feb 29, 2024 103.40 104.12 102.78 103.90 103.54 803,100
Feb 28, 2024 101.48 102.81 101.21 102.80 102.44 530,200
Feb 27, 2024 102.91 103.12 101.60 102.03 101.67 339,800
Feb 26, 2024 102.94 103.30 102.24 102.32 101.96 347,800
Feb 23, 2024 101.74 103.46 101.74 103.11 102.75 507,500
Feb 22, 2024 101.88 102.18 101.24 101.97 101.62 392,100
Feb 21, 2024 100.81 101.35 100.04 101.34 100.99 528,500
Feb 20, 2024 99.96 101.84 99.95 101.23 100.88 615,000
Feb 16, 2024 101.41 101.73 100.57 100.99 100.64 488,700
Feb 15, 2024 101.17 102.07 101.17 101.64 101.29 412,100
Feb 14, 2024 100.39 100.87 99.31 100.79 100.44 513,000
Feb 13, 2024 99.94 100.57 98.70 99.14 98.79 607,400
Feb 12, 2024 101.44 102.66 101.33 101.90 101.55 581,900
Feb 9, 2024 100.73 101.70 100.17 101.14 100.79 431,200
Feb 8, 2024 99.47 100.82 99.00 100.81 100.46 521,900
Feb 7, 2024 100.00 100.81 99.08 99.25 98.90 388,300
Feb 6, 2024 99.84 100.63 99.37 99.80 99.45 998,600
Feb 5, 2024 100.85 101.05 99.65 100.12 99.77 684,700
Feb 2, 2024 100.34 102.57 100.03 101.71 101.36 994,400
Feb 1, 2024 100.21 101.00 99.18 100.98 100.63 1,232,700
Jan 31, 2024 101.14 101.52 99.73 99.98 99.63 1,241,700
Jan 30, 2024 102.14 102.14 100.21 101.68 101.33 2,933,700
Jan 29, 2024 101.49 101.96 101.10 101.54 101.19 4,944,500
Jan 26, 2024 106.34 106.55 105.11 105.28 104.91 290,200
Jan 25, 2024 106.84 107.00 105.40 105.95 105.58 414,100
Jan 24, 2024 107.00 107.29 105.55 105.90 105.53 460,200
Jan 23, 2024 107.00 107.00 105.53 106.19 105.82 574,200
Jan 22, 2024 105.00 106.32 104.39 105.95 105.58 496,900
Jan 19, 2024 104.42 104.80 103.60 104.58 104.22 485,300
Jan 18, 2024 0.40 Dividend
Jan 18, 2024 103.81 104.24 103.23 104.15 103.79 473,500
Jan 17, 2024 103.00 104.25 102.63 103.70 102.94 538,400
Jan 16, 2024 103.23 104.44 102.72 103.67 102.91 1,205,100
Jan 12, 2024 105.00 105.01 102.50 103.73 102.97 1,208,400
Jan 11, 2024 105.15 105.28 103.62 104.34 103.58 470,200
Jan 10, 2024 105.20 105.96 103.45 105.48 104.71 561,300
Jan 9, 2024 101.46 106.24 99.97 105.20 104.43 921,600
Jan 8, 2024 103.47 105.43 102.61 104.94 104.17 849,800
Jan 5, 2024 105.13 106.07 104.49 104.60 103.83 485,100
Jan 4, 2024 105.26 105.69 104.58 105.42 104.65 304,100
Jan 3, 2024 105.47 106.00 104.71 105.43 104.66 336,800
Jan 2, 2024 106.82 107.29 105.71 106.13 105.35 321,100
Dec 29, 2023 108.31 108.82 107.37 107.61 106.82 230,800
Dec 28, 2023 108.32 108.77 107.94 108.73 107.93 176,900
Dec 27, 2023 108.88 108.91 107.98 108.43 107.64 179,000
Dec 26, 2023 108.03 108.92 107.41 108.54 107.75 214,500
Dec 22, 2023 107.51 108.49 106.58 107.58 106.79 277,800
Dec 21, 2023 107.03 107.23 106.13 107.04 106.26 278,100
Dec 20, 2023 107.43 108.27 106.17 106.31 105.53 415,700
Dec 19, 2023 106.64 107.60 106.01 107.27 106.48 369,600
Dec 18, 2023 106.50 106.51 105.45 106.14 105.36 440,400
Dec 15, 2023 106.80 107.19 105.52 106.62 105.84 2,774,400
Dec 14, 2023 104.59 108.25 104.37 106.71 105.93 938,700
Dec 13, 2023 101.21 103.89 101.10 103.40 102.64 509,600
Dec 12, 2023 100.73 101.93 100.29 101.27 100.53 440,400
Dec 11, 2023 100.48 101.59 100.48 101.05 100.31 361,700
Dec 8, 2023 98.80 100.60 98.51 100.57 99.83 386,100
Dec 7, 2023 97.64 98.87 97.51 98.84 98.12 448,300
Dec 6, 2023 98.18 98.96 97.13 97.14 96.43 688,300
Dec 5, 2023 97.65 98.56 96.93 97.45 96.74 560,600
Dec 4, 2023 98.43 99.28 97.94 98.64 97.92 501,000
Dec 1, 2023 98.63 98.84 97.90 98.72 98.00 437,100
Nov 30, 2023 98.41 98.75 97.51 98.64 97.92 401,700
Nov 29, 2023 98.71 99.46 97.97 98.32 97.60 499,800
Nov 28, 2023 98.38 98.92 97.81 98.15 97.43 256,000
Nov 27, 2023 98.44 98.89 97.79 98.51 97.79 304,000
Nov 24, 2023 98.92 98.92 97.66 98.69 97.97 84,900
Nov 22, 2023 99.22 99.70 98.20 98.58 97.86 243,100
Nov 21, 2023 98.63 99.21 98.09 98.81 98.09 402,800
Nov 20, 2023 98.52 99.46 97.89 98.98 98.26 307,900
Nov 17, 2023 98.31 98.42 97.31 98.17 97.45 604,200
Nov 16, 2023 98.63 99.19 97.07 97.61 96.90 248,700
Nov 15, 2023 98.02 99.85 97.98 99.07 98.34 416,300
Nov 14, 2023 96.08 97.97 96.08 97.91 97.19 321,600
Nov 13, 2023 94.65 94.98 94.13 94.57 93.88 243,300
Nov 10, 2023 93.53 95.27 92.66 95.26 94.56 254,400
Nov 9, 2023 94.31 94.31 92.69 93.08 92.40 356,400
Nov 8, 2023 94.62 94.91 93.76 93.84 93.15 394,200
Nov 7, 2023 95.19 95.56 94.49 94.69 94.00 366,100
Nov 6, 2023 95.27 95.99 95.20 95.81 95.11 406,900
Nov 3, 2023 95.88 96.24 95.01 95.29 94.59 556,600
Nov 2, 2023 94.25 94.62 93.08 94.59 93.90 401,700
Nov 1, 2023 91.33 93.07 91.19 93.00 92.32 654,300
Oct 31, 2023 90.60 91.86 90.51 91.68 91.01 296,400
Oct 30, 2023 90.31 91.37 90.12 90.69 90.03 470,500
Oct 27, 2023 90.84 91.35 89.73 90.14 89.48 1,375,800
Oct 26, 2023 90.50 91.92 90.31 90.74 90.08 437,700
Oct 25, 2023 90.69 91.65 90.13 90.24 89.58 413,500
Oct 24, 2023 90.56 91.64 90.42 91.24 90.57 484,700
Oct 23, 2023 90.78 91.00 90.02 90.33 89.67 629,400
Oct 20, 2023 91.61 91.66 90.62 91.25 90.58 695,600
Oct 19, 2023 92.68 93.44 91.31 91.63 90.96 487,100
Oct 18, 2023 94.93 94.93 92.59 92.77 92.09 621,500
Oct 17, 2023 94.93 96.30 94.93 95.88 95.18 792,400
Oct 16, 2023 95.51 95.96 95.01 95.64 94.94 606,500
Oct 13, 2023 95.25 95.73 94.34 94.79 94.10 950,500
Oct 12, 2023 0.35 Dividend
Oct 12, 2023 96.91 96.96 93.98 94.64 93.95 2,173,400
Oct 11, 2023 96.60 97.05 95.80 96.12 95.07 3,432,800
Oct 10, 2023 99.00 99.77 98.89 99.54 98.45 302,500
Oct 9, 2023 97.08 98.80 96.93 98.69 97.61 236,500
Oct 6, 2023 96.40 98.46 96.25 97.64 96.57 276,100
Oct 5, 2023 97.41 97.65 96.01 96.93 95.87 376,300
Oct 4, 2023 97.04 98.16 96.47 97.69 96.62 330,700
Oct 3, 2023 98.36 99.04 96.36 96.97 95.91 403,400
Oct 2, 2023 99.90 100.61 98.74 98.89 97.81 451,900
Sep 29, 2023 101.90 101.94 99.58 99.86 98.77 420,700
Sep 28, 2023 100.00 102.00 99.93 101.48 100.37 730,000
Sep 27, 2023 97.11 99.55 97.09 99.44 98.35 670,900
Sep 26, 2023 97.89 98.73 95.52 96.56 95.50 1,148,800
Sep 25, 2023 101.62 103.00 101.62 101.90 100.79 575,600
Sep 22, 2023 101.50 102.89 101.50 102.05 100.93 338,700
Sep 21, 2023 102.04 102.45 101.40 101.41 100.30 330,400
Sep 20, 2023 102.15 103.60 102.00 102.66 101.54 449,000
Sep 19, 2023 101.88 102.68 101.45 101.90 100.79 448,300
Sep 18, 2023 100.85 101.41 100.00 100.77 99.67 365,400
Sep 15, 2023 100.37 101.80 100.22 100.90 99.80 2,114,100
Sep 14, 2023 100.94 101.67 100.53 101.03 99.92 380,400
Sep 13, 2023 99.77 100.24 99.40 100.07 98.98 355,900
Sep 12, 2023 99.12 100.37 98.97 99.72 98.63 317,100
Sep 11, 2023 99.82 100.13 99.11 99.17 98.09 322,100
Sep 8, 2023 99.22 100.35 98.86 99.02 97.94 250,600
Sep 7, 2023 99.67 100.33 98.49 99.00 97.92 453,600
Sep 6, 2023 100.05 100.87 99.84 100.55 99.45 284,500
Sep 5, 2023 102.43 102.85 100.20 100.20 99.10 481,600
Sep 1, 2023 102.50 103.82 102.42 102.91 101.78 380,800
Aug 31, 2023 101.71 102.68 101.63 101.75 100.64 438,200
Aug 30, 2023 101.92 102.81 101.52 101.60 100.49 221,000
Aug 29, 2023 100.75 102.01 100.26 101.83 100.72 209,600
Aug 28, 2023 99.80 101.53 99.80 100.79 99.69 260,100
Aug 25, 2023 99.28 100.21 98.18 99.46 98.37 218,000
Aug 24, 2023 99.03 99.77 98.70 99.14 98.06 261,300
Aug 23, 2023 97.90 99.29 97.81 99.03 97.95 264,600
Aug 22, 2023 98.23 98.45 97.25 97.75 96.68 238,300
Aug 21, 2023 98.08 99.07 97.49 97.66 96.59 253,700
Aug 18, 2023 97.20 98.29 97.18 97.85 96.78 209,100
Aug 17, 2023 97.99 98.66 97.58 97.71 96.64 302,000
Aug 16, 2023 97.57 98.52 97.09 97.34 96.28 227,600
Aug 15, 2023 98.09 98.46 97.65 97.93 96.86 180,000
Aug 14, 2023 98.86 99.78 98.81 99.00 97.92 366,400
Aug 11, 2023 98.61 99.22 98.50 99.09 98.01 228,600
Aug 10, 2023 100.00 101.08 98.71 98.79 97.71 199,600
Aug 9, 2023 99.22 99.98 98.81 99.36 98.27 351,700
Aug 8, 2023 98.10 99.75 97.69 99.47 98.38 261,100
Aug 7, 2023 99.49 100.43 98.82 98.91 97.83 255,100
Aug 4, 2023 98.58 100.57 98.00 99.39 98.30 368,300
Aug 3, 2023 98.57 99.37 96.81 98.76 97.68 413,800
Aug 2, 2023 97.82 99.76 97.65 99.45 98.36 443,300
Aug 1, 2023 98.42 98.86 97.91 98.58 97.50 218,600
Jul 31, 2023 97.30 98.84 97.30 98.71 97.63 337,800
Jul 28, 2023 98.89 98.89 97.04 97.11 96.05 355,400
Jul 27, 2023 99.80 99.87 97.71 98.13 97.06 352,000
Jul 26, 2023 99.36 100.15 98.82 99.16 98.08 407,300
Jul 25, 2023 98.55 100.01 98.34 99.46 98.37 528,400
Jul 24, 2023 97.26 98.79 97.26 98.12 97.05 420,900
Jul 21, 2023 97.01 97.69 96.09 97.14 96.08 484,000
Jul 20, 2023 98.91 98.96 96.49 96.57 95.51 469,700
Jul 19, 2023 99.63 99.93 98.64 98.76 97.68 359,100
Jul 18, 2023 98.02 99.73 98.02 99.01 97.93 423,000
Jul 17, 2023 97.18 98.92 96.98 98.12 97.05 443,200
Jul 14, 2023 98.58 99.00 97.04 97.53 96.46 590,600
Jul 13, 2023 0.35 Dividend
Jul 13, 2023 97.61 98.97 97.59 98.91 97.83 537,200
Jul 12, 2023 98.54 98.67 97.15 97.56 96.15 1,318,400
Jul 11, 2023 97.65 99.04 97.00 97.50 96.09 532,700
Jul 10, 2023 94.08 97.16 94.08 97.01 95.60 482,200
Jul 7, 2023 92.89 95.57 92.89 94.72 93.35 426,000
Jul 6, 2023 92.79 94.06 91.84 92.87 91.52 345,100
Jul 5, 2023 92.17 94.24 91.29 93.95 92.59 454,300
Jul 3, 2023 92.63 93.23 91.99 92.54 91.20 299,400
Jun 30, 2023 94.76 94.76 93.25 94.00 92.64 383,300
Jun 29, 2023 91.00 94.13 90.92 94.03 92.67 415,900
Jun 28, 2023 92.30 92.30 90.35 90.85 89.53 630,400
Jun 27, 2023 91.12 92.90 87.68 92.82 91.48 1,076,600
Jun 26, 2023 96.59 98.58 96.59 97.70 96.28 443,000
Jun 23, 2023 95.01 96.65 94.93 96.21 94.82 918,800
Jun 22, 2023 96.06 96.38 95.29 95.77 94.38 376,000
Jun 21, 2023 95.92 97.08 95.49 96.16 94.77 359,200
Jun 20, 2023 96.01 97.48 95.62 96.48 95.08 413,800
Jun 16, 2023 96.99 97.04 94.87 96.77 95.37 1,549,500
Jun 15, 2023 95.06 96.44 95.06 96.36 94.96 291,600
Jun 14, 2023 95.82 96.81 94.80 95.20 93.82 306,400
Jun 13, 2023 95.28 95.91 94.54 95.45 94.07 317,800
Jun 12, 2023 92.99 94.86 92.53 94.31 92.94 302,300
Jun 9, 2023 93.52 93.90 92.79 92.99 91.64 217,800
Jun 8, 2023 94.27 94.42 93.03 93.64 92.28 250,200
Jun 7, 2023 92.59 94.37 92.20 94.34 92.97 326,400
Jun 6, 2023 90.00 93.02 89.40 92.25 90.91 302,900
Jun 5, 2023 91.38 91.38 89.10 90.07 88.77 306,100
Jun 2, 2023 90.00 92.41 89.99 92.22 90.88 309,700
Jun 1, 2023 89.31 89.96 88.77 89.32 88.03 212,300
May 31, 2023 89.73 90.47 87.80 89.38 88.09 578,100
May 30, 2023 91.98 91.98 89.87 90.59 89.28 213,200
May 26, 2023 90.65 91.88 90.28 91.32 90.00 220,200
May 25, 2023 89.03 90.53 88.39 90.15 88.84 199,600
May 24, 2023 89.09 89.19 87.87 88.30 87.02 236,800
May 23, 2023 90.50 91.50 89.69 89.87 88.57 354,200
May 22, 2023 89.99 91.20 89.26 90.98 89.66 293,100
May 19, 2023 91.83 91.83 89.68 89.84 88.54 279,500
May 18, 2023 90.28 91.50 89.93 91.10 89.78 196,200
May 17, 2023 88.48 90.21 87.90 90.20 88.89 262,000
May 16, 2023 88.08 89.21 87.69 88.08 86.80 290,800
May 15, 2023 88.06 88.91 87.26 88.55 87.27 271,600
May 12, 2023 88.25 88.83 87.09 87.85 86.58 205,500
May 11, 2023 88.58 89.56 87.07 87.91 86.64 322,200
May 10, 2023 89.22 89.96 87.84 88.96 87.67 291,700
May 9, 2023 87.38 88.45 86.30 88.01 86.73 301,600
May 8, 2023 88.50 88.91 86.85 87.82 86.55 401,700
May 5, 2023 87.97 88.77 87.48 88.36 87.08 288,400
May 4, 2023 87.48 88.89 86.89 86.93 85.67 373,600
May 3, 2023 88.64 89.68 88.06 88.25 86.97 348,900
May 2, 2023 88.88 89.33 86.45 88.01 86.73 331,700
May 1, 2023 89.96 90.75 89.24 89.57 88.27 315,700
Apr 28, 2023 88.25 89.07 87.86 89.04 87.75 391,900
Apr 27, 2023 87.15 88.37 86.37 87.99 86.72 284,700
Apr 26, 2023 86.93 87.94 86.67 86.92 85.66 367,300

Related Tickers

ARW Arrow Electronics, Inc.
127.81
+0.18%
 
SCSC ScanSource, Inc.
41.90
-2.26%
 
NSIT Insight Enterprises, Inc.
182.57
-0.97%
 
AVT Avnet, Inc.
49.58
+0.69%
 
TAIT Taitron Components Incorporated
3.1600
-0.32%
 
SNPO Snap One Holdings Corp.
10.57
0.00%
 
IZM ICZOOM Group Inc.
3.3300
+18.51%
 
2347.TW Synnex Technology International Corporation
76.40
-0.91%
 
6150.TWO TUL Corporation
77.80
-0.51%
 
3483.TWO Forcecon Technology Co., Ltd.
153.00
+5.52%