Dark

SNX
TD SYNNEX Corporation
stock NYSE

Market Open

Oct 22, 2025 10:53:58 AM EDT

154.60USD+0.409%(+0.63)57,732

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-155.00)0

After-hours

Oct 21, 2025 4:00:30 PM EDT

153.98USD+0.006%(+0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-22	153.8900	155.3500	153.8900	154.6000	+0.409%	57,732	0.000%
2025-10-21	155.5200	155.8900	153.9000	153.9700	-0.665%	511,739	+0.409%
2025-10-20	154.6700	156.4000	153.9750	155.0000	+1.168%	361,566	-0.258%
2025-10-17	153.6700	155.0100	151.6800	153.2100	-1.161%	532,881	+0.907%
2025-10-16	157.3600	157.3600	154.9700	155.0100	-1.148%	697,696	-0.264%
2025-10-15	157.2500	158.0150	154.1500	156.8100	+1.168%	681,203	-1.409%
2025-10-14	152.2700	156.1900	152.0950	155.0000	+0.578%	601,261	-0.258%
2025-10-13	154.3600	155.2300	152.6700	154.1100	+1.629%	508,504	+0.318%
2025-10-10	156.7000	156.9300	151.1750	151.6400	-3.143%	392,965	+1.952%
2025-10-09	161.2200	161.2200	155.0000	156.5600	-2.728%	497,629	-1.252%
2025-10-08	158.6300	161.6800	158.0250	160.9500	+1.450%	553,208	-3.945%
2025-10-07	158.9100	159.8900	158.2200	158.6500	+0.513%	613,489	-2.553%
2025-10-06	161.3500	161.8999	157.8000	157.8400	-0.517%	682,278	-2.053%
2025-10-03	163.8000	164.5700	158.0900	158.6600	-3.268%	714,147	-2.559%
2025-10-02	166.0400	166.0400	161.8600	164.0200	-0.225%	817,151	-5.743%
2025-10-01	161.1600	165.0600	161.1600	164.3900	+0.391%	1,309,095	-5.955%
2025-09-30	165.4000	167.7600	162.8700	163.7500	-1.361%	1,211,933	-5.588%
2025-09-29	165.0000	166.6300	163.8200	166.0100	+0.918%	1,007,216	-6.873%
2025-09-26	162.7700	164.7308	158.1950	164.5000	+3.012%	1,319,498	-6.018%
2025-09-25	146.7200	159.9200	144.3900	159.6900	+6.219%	2,299,463	-3.187%
2025-09-24	151.6800	152.5000	149.4700	150.3400	-1.014%	1,129,387	+2.834%
2025-09-23	152.3800	153.3700	149.9100	151.8800	+0.251%	1,283,759	+1.791%
2025-09-22	149.5700	151.5000	148.8600	151.5000	+1.013%	790,532	+2.046%
2025-09-19	150.7400	151.3850	148.5400	149.9800	-0.524%	1,854,686	+3.080%
2025-09-18	150.8400	151.9900	149.8800	150.7700	+1.549%	1,303,728	+2.540%
2025-09-17	149.8400	150.8250	147.3301	148.4700	-0.822%	730,628	+4.129%
2025-09-16	152.2200	152.2400	149.0600	149.7000	-1.668%	570,702	+3.273%
2025-09-15	152.1900	154.4400	151.2850	152.2400	+0.396%	577,908	+1.550%
2025-09-12	151.8900	152.6000	150.9500	151.6400	-0.466%	571,286	+1.952%
2025-09-11	152.5200	153.0600	151.7300	152.3500	+0.428%	541,603	+1.477%
2025-09-10	149.9100	152.0200	148.9200	151.7000	+1.628%	772,352	+1.912%
2025-09-09	150.5400	150.6250	149.0700	149.2700	-0.745%	552,175	+3.571%
2025-09-08	150.2300	150.4400	148.7900	150.3900	+0.582%	723,083	+2.799%
2025-09-05	149.9800	151.2500	148.2100	149.5200	+0.214%	776,869	+3.398%
2025-09-04	148.3400	149.2200	147.6600	149.2000	+0.818%	625,711	+3.619%
2025-09-03	147.0300	149.0200	146.4250	147.9900	+0.962%	318,501	+4.467%
2025-09-02	145.6900	147.0000	145.2800	146.5800	-1.006%	299,927	+5.471%
2025-08-29	150.0400	150.0400	147.7600	148.0700	-1.003%	452,357	+4.410%
2025-08-28	150.0000	150.1300	147.5950	149.5700	+0.282%	470,420	+3.363%
2025-08-27	147.2100	149.6900	147.2100	149.1500	+0.893%	570,907	+3.654%
2025-08-26	148.8700	150.0599	147.8100	147.8300	-0.545%	694,868	+4.580%
2025-08-25	149.9900	149.9900	148.2700	148.6400	-0.788%	577,565	+4.010%
2025-08-22	145.4700	150.7800	144.8000	149.8200	+3.725%	565,055	+3.190%
2025-08-21	144.6600	145.2250	143.6600	144.4400	-0.585%	405,626	+7.034%
2025-08-20	146.0700	146.2000	143.0900	145.2900	-0.629%	369,739	+6.408%
2025-08-19	147.6600	147.9400	146.1700	146.2100	-0.895%	471,713	+5.738%
2025-08-18	147.5000	149.1900	146.4800	147.5300	+0.020%	497,002	+4.792%
2025-08-15	150.9800	151.3250	146.6700	147.5000	-2.247%	743,874	+4.814%
2025-08-14	151.4400	152.7050	150.0200	150.8900	-1.752%	613,839	+2.459%
2025-08-13	150.8200	153.7000	150.4201	153.5800	+2.060%	638,872	+0.664%
2025-08-12	146.4900	150.5200	145.9000	150.4800	+3.337%	812,405	+2.738%
2025-08-11	146.3900	147.9900	145.2510	145.6200	-0.648%	422,486	+6.167%
2025-08-08	144.5800	147.2800	144.2450	146.5700	+2.154%	419,759	+5.479%
2025-08-07	142.8600	143.5700	142.1300	143.4800	+0.950%	424,364	+7.750%
2025-08-06	141.3100	142.6200	139.2300	142.1300	+0.545%	571,154	+8.774%
2025-08-05	142.7800	143.2700	140.7400	141.3600	-0.570%	527,716	+9.366%
2025-08-04	141.8000	142.7350	141.0600	142.1700	+0.937%	406,170	+8.743%
2025-08-01	142.1600	142.6400	139.6800	140.8500	-2.452%	604,208	+9.762%
2025-07-31	147.3700	147.7850	144.1175	144.3900	-2.254%	667,432	+7.071%
2025-07-30	149.6300	149.7600	147.1300	147.7200	-0.606%	396,817	+4.657%
2025-07-29	148.8700	149.7500	147.2700	148.6200	+0.317%	604,267	+4.024%
2025-07-28	147.2300	148.1600	146.1500	148.1500	+0.810%	565,862	+4.354%
2025-07-25	146.0600	147.1800	145.3700	146.9600	+0.733%	676,706	+5.199%
2025-07-24	146.0400	146.7450	145.4600	145.8900	+0.103%	639,547	+5.970%
2025-07-23	144.1900	146.3600	143.8800	145.7400	+1.462%	433,287	+6.079%
2025-07-22	142.4900	143.9500	141.6100	143.6400	+0.659%	470,353	+7.630%
2025-07-21	143.7900	144.4400	142.3800	142.7000	-0.412%	406,946	+8.339%
2025-07-18	142.9400	143.9600	142.5000	143.2900	+0.576%	371,059	+7.893%
2025-07-17	141.4900	143.5000	141.4900	142.4700	+0.885%	446,242	+8.514%
2025-07-16	140.9800	141.8500	140.0600	141.2200	+0.170%	649,460	+9.475%
2025-07-15	143.0000	143.3100	140.5900	140.9800	-0.795%	567,142	+9.661%
2025-07-14	140.9200	142.2800	140.6050	142.1100	+0.226%	809,229	+8.789%
2025-07-11	140.9300	142.0000	140.2500	141.7900	-0.414%	529,876	+9.034%
2025-07-10	141.9500	144.1700	141.1400	142.3800	+0.622%	792,778	+8.583%
2025-07-09	141.6600	142.0000	139.8800	141.5000	+0.291%	387,390	+9.258%
2025-07-08	140.0700	141.4300	139.1200	141.0900	+1.125%	665,595	+9.575%
2025-07-07	139.5800	141.8100	138.2500	139.5200	-0.492%	688,910	+10.808%
2025-07-03	139.7000	141.7800	139.4750	140.2100	+0.668%	680,142	+10.263%
2025-07-02	135.8400	139.4300	134.3100	139.2800	+2.547%	1,250,304	+10.999%
2025-07-01	135.1400	136.7900	134.4100	135.8200	+0.088%	980,942	+13.827%
2025-06-30	135.9900	136.3900	133.7800	135.7000	+0.683%	1,229,314	+13.928%
2025-06-27	137.6900	138.1500	133.7100	134.7800	-1.620%	1,917,159	+14.705%
2025-06-26	138.3400	138.9700	136.7800	137.0000	-0.573%	1,999,590	+12.847%
2025-06-25	137.7200	138.4400	133.7500	137.7900	+0.665%	2,138,995	+12.200%
2025-06-24	128.0100	137.9500	128.0100	136.8800	+7.273%	2,603,909	+12.946%
2025-06-23	123.9600	127.8800	123.8400	127.6000	+2.581%	1,450,405	+21.160%
2025-06-20	125.3400	125.7900	123.2800	124.3900	-0.201%	1,280,940	+24.287%
2025-06-18	125.8900	126.9700	124.4500	124.6400	-0.922%	728,127	+24.037%
2025-06-17	124.8100	126.9500	124.6100	125.8000	+0.527%	791,938	+22.893%
2025-06-16	124.1600	125.3400	123.5650	125.1400	+1.459%	533,874	+23.542%
2025-06-13	124.5200	126.0700	122.9650	123.3400	-2.173%	597,773	+25.345%
2025-06-12	125.2700	126.5750	125.2700	126.0800	-0.316%	537,932	+22.621%
2025-06-11	127.8900	128.3500	126.0900	126.4800	+0.206%	624,125	+22.233%
2025-06-10	126.5200	126.5200	125.2250	126.2200	+0.254%	723,216	+22.485%
2025-06-09	125.4800	126.5000	124.4700	125.9000	+1.935%	553,027	+22.796%
2025-06-06	122.8500	123.7100	121.5000	123.5100	+1.797%	422,010	+25.172%
2025-06-05	122.9900	122.9900	120.1900	121.3300	-0.955%	531,943	+27.421%
2025-06-04	123.4900	123.7000	122.3775	122.5000	-0.374%	376,444	+26.204%
2025-06-03	119.6400	123.2040	118.9050	122.9600	+2.723%	413,340	+25.732%
2025-06-02	120.3600	120.9000	118.3500	119.7000	-1.352%	409,352	+29.156%
2025-05-30	121.2900	121.8950	119.9900	121.3400	-0.582%	670,147	+27.411%
2025-05-29	123.2500	123.6710	121.4700	122.0500	-0.885%	566,811	+26.669%
2025-05-28	124.8400	125.1600	122.9300	123.1400	-1.401%	505,207	+25.548%
2025-05-27	123.2100	125.1800	122.6140	124.8900	+2.849%	466,425	+23.789%
2025-05-23	120.0500	122.0200	120.0500	121.4300	-0.719%	398,895	+27.316%
2025-05-22	121.3700	122.9600	120.6401	122.3100	+0.799%	615,262	+26.400%
2025-05-21	123.2200	123.9200	121.2150	121.3400	-2.263%	476,574	+27.411%
2025-05-20	125.1400	126.1200	123.9800	124.1500	-0.169%	525,466	+24.527%
2025-05-19	123.0700	125.5900	123.0700	124.3600	-0.552%	612,193	+24.317%
2025-05-16	123.8100	125.1550	123.6850	125.0500	+0.896%	441,797	+23.631%
2025-05-15	123.7700	124.7700	123.0100	123.9400	-0.482%	596,720	+24.738%
2025-05-14	124.6200	125.5300	124.0100	124.5400	-0.304%	488,057	+24.137%
2025-05-13	123.2700	125.3100	123.0490	124.9200	+1.421%	483,417	+23.759%
2025-05-12	122.0100	123.3700	121.4550	123.1700	+4.443%	487,396	+25.518%
2025-05-09	118.5000	118.9700	117.4500	117.9300	-0.405%	442,027	+31.095%
2025-05-08	116.6700	118.8550	115.8500	118.4100	+2.680%	730,568	+30.563%
2025-05-07	114.7200	116.6400	114.0450	115.3200	+0.990%	650,858	+34.062%
2025-05-06	113.2100	114.6100	112.2700	114.1900	-0.462%	491,051	+35.388%
2025-05-05	113.2700	115.7100	112.3800	114.7200	+0.245%	470,719	+34.763%
2025-05-02	114.0700	114.7900	113.3700	114.4400	+2.325%	483,036	+35.093%
2025-05-01	111.9000	113.0000	111.0191	111.8400	+0.939%	524,815	+38.233%
2025-04-30	109.2600	111.1550	108.1900	110.8000	-0.243%	585,995	+39.531%
2025-04-29	109.6400	111.9400	109.5450	111.0700	+0.307%	575,511	+39.192%
2025-04-28	110.9900	112.1300	109.6200	110.7300	-0.306%	647,504	+39.619%
2025-04-25	110.3400	111.3400	109.5300	111.0700	+0.643%	567,736	+39.192%
2025-04-24	108.1500	110.5200	107.7300	110.3600	+2.727%	621,697	+40.087%
2025-04-23	109.0100	110.7700	107.1500	107.4300	+1.569%	838,984	+43.908%
2025-04-22	104.2900	106.1300	104.1500	105.7700	+2.639%	875,469	+46.166%
2025-04-21	104.6300	105.1000	102.1600	103.0500	-2.498%	688,347	+50.024%
2025-04-17	104.1400	107.3700	104.1400	105.6900	+1.430%	1,051,440	+46.277%
2025-04-16	102.4400	105.5500	102.0100	104.2000	+0.998%	1,120,034	+48.369%
2025-04-15	103.4400	104.3200	102.6100	103.1700	+0.107%	1,104,424	+49.850%
2025-04-14	104.7700	105.0100	102.2000	103.0600	+1.079%	1,036,599	+50.010%
2025-04-11	101.6400	103.1200	98.7450	101.9600	+0.108%	1,697,435	+51.628%
2025-04-10	104.3800	105.7500	100.9200	101.8500	-4.456%	1,461,545	+51.792%
2025-04-09	96.7100	109.2300	96.1400	106.6000	+9.581%	2,358,688	+45.028%
2025-04-08	102.1100	102.6300	96.1400	97.2800	-1.148%	1,891,238	+58.923%
2025-04-07	92.9700	100.6200	92.2300	98.4100	+2.714%	2,125,123	+57.098%
2025-04-04	96.0000	99.1500	94.4600	95.8100	-3.689%	2,372,884	+61.361%
2025-04-03	100.3900	101.9700	97.4600	99.4800	-6.810%	2,035,021	+55.408%
2025-04-02	104.4700	107.1000	103.9564	106.7500	+2.792%	1,161,610	+44.824%
2025-04-01	104.2000	105.0000	102.4500	103.8500	-0.106%	1,423,131	+48.869%
2025-03-31	103.3700	105.0000	102.6200	103.9600	-0.631%	1,584,335	+48.711%
2025-03-28	107.2800	109.4122	103.4100	104.6200	-2.715%	2,582,717	+47.773%
2025-03-27	99.7000	110.4800	98.0000	107.5400	-14.283%	5,509,004	+43.760%
2025-03-26	127.5400	127.8300	124.3400	125.4600	-0.900%	986,469	+23.227%
2025-03-25	130.4500	131.0100	125.9600	126.6000	-2.735%	995,802	+22.117%
2025-03-24	129.2800	131.6100	128.2700	130.1600	+1.902%	810,748	+18.777%
2025-03-21	127.8600	128.8400	126.7600	127.7300	-1.428%	1,722,049	+21.037%
2025-03-20	130.9900	132.2800	129.3100	129.5800	-1.796%	748,943	+19.309%
2025-03-19	128.9800	133.0700	128.8000	131.9500	+2.406%	514,199	+17.166%
2025-03-18	128.0800	129.2900	127.4700	128.8500	+0.272%	395,446	+19.984%
2025-03-17	126.9000	129.2900	126.9000	128.5000	+1.030%	497,042	+20.311%
2025-03-14	126.2300	128.2800	125.8700	127.1900	+1.557%	544,063	+21.550%
2025-03-13	127.5000	128.7000	124.3550	125.2400	-1.980%	601,593	+23.443%
2025-03-12	128.7000	129.6000	126.9700	127.7700	+0.078%	700,303	+20.999%
2025-03-11	126.5200	129.6500	125.0950	127.6700	+1.141%	890,003	+21.093%
2025-03-10	127.9700	128.9700	125.6400	126.2300	-2.389%	715,193	+22.475%
2025-03-07	128.9000	130.9350	126.7600	129.3200	0.000%	587,054	+19.548%
2025-03-06	131.8200	132.2800	128.9800	129.3200	-2.730%	428,812	+19.548%
2025-03-05	133.3900	134.1200	130.6800	132.9500	+0.567%	518,868	+16.284%
2025-03-04	132.9600	134.1550	131.6400	132.2000	-2.089%	628,747	+16.944%
2025-03-03	138.5400	139.1900	133.7750	135.0200	-1.796%	560,266	+14.502%
2025-02-28	137.5300	137.5400	134.9900	137.4900	-0.348%	597,118	+12.445%
2025-02-27	139.9100	140.7350	137.6100	137.9700	-1.224%	411,147	+12.053%
2025-02-26	139.9100	141.5000	139.4700	139.6800	+0.237%	402,884	+10.682%
2025-02-25	141.1800	142.1990	138.8500	139.3500	-1.408%	410,136	+10.944%
2025-02-24	142.3300	142.6900	140.7250	141.3400	-0.233%	433,893	+9.382%
2025-02-21	144.2300	144.2300	140.7450	141.6700	-1.137%	499,436	+9.127%
2025-02-20	143.3100	144.1460	141.5600	143.3000	-0.500%	369,775	+7.886%
2025-02-19	144.0100	144.6700	143.3000	144.0200	-0.463%	427,342	+7.346%
2025-02-18	144.7200	145.0953	143.2600	144.6900	+0.187%	478,109	+6.849%
2025-02-14	141.9450	144.4800	141.7750	144.4200	+1.992%	445,621	+7.049%
2025-02-13	142.4700	142.4700	140.2600	141.6000	-0.247%	396,586	+9.181%
2025-02-12	141.8500	142.6300	140.7600	141.9500	-0.755%	503,134	+8.912%
2025-02-11	142.4400	143.5600	142.3300	143.0300	-0.209%	390,343	+8.089%
2025-02-10	143.2700	143.8400	142.5700	143.3300	+0.420%	515,873	+7.863%
2025-02-07	143.7100	144.2750	142.4000	142.7300	-0.509%	663,148	+8.316%
2025-02-06	142.7300	144.0400	141.9950	143.4600	+0.462%	530,815	+7.765%
2025-02-05	141.5900	142.9200	140.6500	142.8000	+1.993%	580,398	+8.263%
2025-02-04	138.6700	140.8700	138.6700	140.0100	+0.567%	613,072	+10.421%
2025-02-03	139.6600	141.5900	138.9100	139.2200	-2.309%	943,903	+11.047%
2025-01-31	143.2400	144.1800	141.2900	142.5100	+0.423%	855,741	+8.484%
2025-01-30	141.9200	143.9750	141.3200	141.9100	+0.432%	707,728	+8.942%
2025-01-29	142.0600	142.5700	140.1700	141.3000	-0.346%	601,665	+9.413%
2025-01-28	141.9600	142.6100	140.8800	141.7900	+0.425%	503,742	+9.034%
2025-01-27	140.9600	142.2200	140.4400	141.1900	-0.919%	758,632	+9.498%
2025-01-24	142.8400	143.7700	141.3600	142.5000	-0.482%	378,090	+8.491%
2025-01-23	140.8400	143.6000	140.7500	143.1900	+1.194%	551,887	+7.968%
2025-01-22	140.8500	141.5800	139.5400	141.5000	+0.519%	623,599	+9.258%
2025-01-21	137.5000	142.1300	137.4600	140.7700	+2.677%	781,799	+9.825%
2025-01-17	137.9800	138.3100	136.5300	137.1000	-0.051%	619,297	+12.764%
2025-01-16	136.3900	137.6500	135.2000	137.1700	+0.668%	657,939	+12.707%
2025-01-15	138.0000	138.0403	134.4700	136.2600	+0.162%	994,799	+13.460%
2025-01-14	133.3800	136.0700	132.4600	136.0400	+2.409%	866,525	+13.643%
2025-01-13	133.0000	134.1000	130.2500	132.8400	-0.873%	1,096,496	+16.381%
2025-01-10	126.2500	134.4800	122.6000	134.0100	+9.754%	1,440,316	+15.365%
2025-01-08	122.0800	122.6000	119.8700	122.1000	-0.917%	792,463	+26.618%
2025-01-07	120.0700	123.2500	119.5100	123.2300	+4.167%	730,402	+25.456%
2025-01-06	118.5400	121.0050	118.1200	118.3000	+0.314%	452,321	+30.685%
2025-01-03	116.7900	118.2800	116.1200	117.9300	+1.245%	507,980	+31.095%
2025-01-02	118.2600	118.5700	116.2300	116.4800	-0.682%	370,549	+32.727%
2024-12-31	116.7100	117.6400	116.5950	117.2800	+0.730%	424,093	+31.821%
2024-12-30	117.6200	117.6200	115.3700	116.4300	-1.597%	300,137	+32.784%
2024-12-27	119.1200	120.2800	117.6600	118.3200	-1.367%	267,339	+30.663%
2024-12-26	118.3600	120.4000	118.3600	119.9600	+0.612%	284,824	+28.876%
2024-12-24	118.3700	119.2600	117.2200	119.2300	+1.128%	172,843	+29.665%
2024-12-23	117.2400	118.3500	116.9200	117.9000	+0.855%	431,688	+31.128%
2024-12-20	116.5600	119.4100	116.3550	116.9000	-0.502%	3,195,331	+32.250%
2024-12-19	117.3200	118.1100	115.6300	117.4900	+0.858%	639,957	+31.586%
2024-12-18	121.1300	122.4000	116.2150	116.4900	-2.990%	633,269	+32.715%
2024-12-17	123.5000	124.6900	119.3600	120.0800	-3.728%	1,000,029	+28.748%
2024-12-16	122.8500	125.2500	122.8500	124.7300	+1.209%	572,087	+23.948%
2024-12-13	124.0200	124.2000	122.5400	123.2400	-1.012%	545,631	+25.446%
2024-12-12	123.1000	124.5800	122.4700	124.5000	+1.121%	587,433	+24.177%
2024-12-11	122.9600	123.6500	121.6150	123.1200	+0.638%	542,226	+25.569%
2024-12-10	123.0700	123.0850	120.5500	122.3400	-0.585%	669,301	+26.369%
2024-12-09	123.9300	125.0000	122.8500	123.0600	-0.138%	531,986	+25.630%
2024-12-06	122.5900	123.5500	122.5100	123.2300	+0.975%	415,501	+25.456%
2024-12-05	123.9200	123.9200	122.0200	122.0400	-1.310%	419,362	+26.680%
2024-12-04	122.5100	123.8850	122.2300	123.6600	+1.038%	479,472	+25.020%
2024-12-03	122.0000	122.5500	120.9900	122.3900	+0.229%	416,068	+26.318%
2024-12-02	118.9800	122.2400	118.1765	122.1100	+2.622%	509,534	+26.607%
2024-11-29	120.0000	120.2450	118.9400	118.9900	-0.651%	283,801	+29.927%
2024-11-27	120.9600	121.7800	119.5500	119.7700	-0.721%	863,817	+29.081%
2024-11-26	120.6300	120.8900	119.5250	120.6400	-0.273%	574,251	+28.150%
2024-11-25	120.0100	122.5200	119.7450	120.9700	+1.809%	676,729	+27.800%
2024-11-22	117.4800	119.1100	117.1900	118.8200	+1.930%	661,777	+30.113%
2024-11-21	116.6900	117.3300	116.0300	116.5700	+0.474%	440,801	+32.624%
2024-11-20	114.6300	116.0900	114.5600	116.0200	+1.142%	358,564	+33.253%
2024-11-19	115.4100	116.1100	114.4100	114.7100	-1.367%	387,202	+34.775%
2024-11-18	115.2100	116.5800	115.0800	116.3000	+0.867%	339,462	+32.932%
2024-11-15	115.5000	116.6500	114.4700	115.3000	-0.346%	420,615	+34.085%
2024-11-14	118.3600	118.4550	115.3350	115.7000	-2.040%	468,085	+33.621%
2024-11-13	119.2600	119.7400	117.6400	118.1100	-0.371%	563,727	+30.895%
2024-11-12	122.5300	123.2700	118.5100	118.5500	-3.657%	633,602	+30.409%
2024-11-11	126.2700	126.5550	122.9700	123.0500	-2.178%	459,487	+25.640%
2024-11-08	124.8100	126.4850	124.1300	125.7900	+0.769%	492,987	+22.903%
2024-11-07	123.7900	125.6350	123.7900	124.8300	+0.791%	489,295	+23.848%
2024-11-06	125.4900	125.4900	121.1300	123.8500	+4.568%	977,961	+24.828%
2024-11-05	115.4100	118.4700	115.4100	118.4400	+2.156%	398,950	+30.530%
2024-11-04	115.8900	117.4400	115.6150	115.9400	+0.381%	606,268	+33.345%
2024-11-01	115.2900	117.3600	115.2900	115.5000	+0.130%	505,775	+33.853%
2024-10-31	118.7300	118.8700	115.2900	115.3500	-3.173%	951,351	+34.027%
2024-10-30	120.7000	122.1600	118.6600	119.1300	-2.424%	747,052	+29.774%
2024-10-29	121.1500	122.4500	120.7700	122.0900	+0.074%	421,459	+26.628%
2024-10-28	120.9700	122.5000	120.9700	122.0000	+1.178%	442,029	+26.721%
2024-10-25	121.0700	122.9700	120.2301	120.5800	-0.116%	493,633	+28.214%
2024-10-24	119.6300	121.0200	119.2600	120.7200	+1.089%	461,016	+28.065%
2024-10-23	120.3800	120.7050	118.6600	119.4200	-1.060%	635,739	+29.459%
2024-10-22	119.8700	121.1800	119.6000	120.7000	-0.041%	689,530	+28.086%
2024-10-21	121.9100	122.3825	120.2900	120.7500	-1.203%	573,497	+28.033%
2024-10-18	123.7000	123.8700	121.7550	122.2200	-1.044%	592,707	+26.493%
2024-10-17	121.0100	123.6500	121.0100	123.5100	+1.763%	586,241	+25.172%
2024-10-16	119.4300	121.4300	119.4200	121.3700	+1.983%	936,470	+27.379%
2024-10-15	119.8600	120.8850	118.8200	119.0100	-0.651%	540,219	+29.905%
2024-10-14	118.9900	120.7550	118.9750	119.7900	+0.927%	325,011	+29.059%
2024-10-11	119.0300	120.6849	118.4450	118.6900	-0.835%	524,685	+30.255%
2024-10-10	120.1300	120.4900	118.8650	119.6900	-1.181%	442,102	+29.167%
2024-10-09	120.5400	122.4800	120.0950	121.1200	+0.631%	441,142	+27.642%
2024-10-08	118.8700	120.7600	117.8150	120.3600	+1.194%	620,385	+28.448%
2024-10-07	116.4100	119.0400	116.2612	118.9400	+1.389%	653,424	+29.982%
2024-10-04	117.0600	117.4300	115.4400	117.3100	+1.699%	427,311	+31.788%
2024-10-03	116.2200	116.4100	115.1100	115.3500	-1.097%	339,817	+34.027%
2024-10-02	116.4200	117.5800	115.6900	116.6300	+0.069%	448,272	+32.556%
2024-10-01	119.8000	121.0000	115.9200	116.5500	-2.940%	496,940	+32.647%
2024-09-30	119.1300	120.2450	118.4000	120.0800	+0.343%	522,408	+28.748%
2024-09-27	119.7800	120.3050	118.8150	119.6700	+0.809%	781,167	+29.189%
2024-09-26	117.3000	120.9200	116.5500	118.7100	+1.211%	1,128,179	+30.233%
2024-09-25	119.4400	119.4400	116.9000	117.2900	-1.337%	678,892	+31.810%
2024-09-24	118.8700	119.2100	118.4000	118.8800	+0.253%	419,519	+30.047%
2024-09-23	118.6700	119.3900	118.0900	118.5800	+0.466%	445,745	+30.376%
2024-09-20	117.5700	118.4250	116.8400	118.0300	-0.673%	2,791,530	+30.984%
2024-09-19	117.8300	119.3800	117.3950	118.8300	+2.812%	482,983	+30.102%
2024-09-18	116.5700	117.7000	115.3550	115.5800	-0.499%	437,071	+33.760%
2024-09-17	114.8300	116.3200	113.9900	116.1600	+1.805%	466,401	+33.092%
2024-09-16	112.9800	114.2900	112.4600	114.1000	+1.072%	394,226	+35.495%
2024-09-13	112.0700	113.1500	111.5230	112.8900	+1.730%	372,589	+36.947%
2024-09-12	110.5600	111.8900	109.9100	110.9700	+0.371%	381,330	+39.317%
2024-09-11	110.0200	110.8000	107.8350	110.5600	+0.336%	638,879	+39.834%
2024-09-10	110.7100	110.7100	108.6200	110.1900	-0.533%	494,173	+40.303%
2024-09-09	111.4100	112.0700	110.1600	110.7800	-0.171%	417,575	+39.556%
2024-09-06	113.0000	113.6700	110.6800	110.9700	-2.065%	503,068	+39.317%
2024-09-05	115.4300	115.9000	113.1200	113.3100	-1.862%	430,287	+36.440%
2024-09-04	115.1600	117.5200	114.9100	115.4600	-0.199%	498,228	+33.899%
2024-09-03	120.4000	120.7250	115.3100	115.6900	-4.719%	610,536	+33.633%
2024-08-30	121.5600	121.8150	120.2000	121.4200	+0.613%	644,547	+27.327%
2024-08-29	122.9300	123.1700	120.5900	120.6800	-1.308%	600,832	+28.107%
2024-08-28	122.2400	123.0300	121.0300	122.2800	-0.049%	467,654	+26.431%
2024-08-27	120.9600	122.5700	120.9600	122.3400	+0.377%	290,363	+26.369%
2024-08-26	122.5000	123.2200	121.6300	121.8800	+0.131%	439,783	+26.846%
2024-08-23	120.0100	121.8800	119.7500	121.7200	+1.943%	315,930	+27.013%
2024-08-22	119.3700	120.4100	119.2800	119.4000	+0.025%	408,908	+29.481%
2024-08-21	118.2600	119.5300	117.2043	119.3700	+1.652%	426,633	+29.513%
2024-08-20	117.4500	118.1600	116.9645	117.4300	-0.077%	310,238	+31.653%
2024-08-19	117.5000	118.7100	117.1800	117.5200	-0.068%	348,435	+31.552%
2024-08-16	116.8700	118.1400	116.4200	117.6000	+0.453%	338,697	+31.463%
2024-08-15	115.3200	117.2350	115.1200	117.0700	+2.864%	660,472	+32.058%
2024-08-14	113.7400	114.7900	112.9400	113.8100	-0.175%	275,490	+35.840%
2024-08-13	112.1600	114.2400	111.8300	114.0100	+1.886%	357,206	+35.602%
2024-08-12	111.9500	112.2500	111.2500	111.9000	-0.080%	335,224	+38.159%
2024-08-09	111.1100	112.3300	110.2500	111.9900	+0.738%	481,481	+38.048%
2024-08-08	110.1800	111.5800	109.7900	111.1700	+1.646%	490,489	+39.066%
2024-08-07	110.9200	111.4900	109.0400	109.3700	-0.455%	646,138	+41.355%
2024-08-06	109.7500	111.8000	109.4300	109.8700	-0.209%	671,323	+40.712%
2024-08-05	110.2000	112.1450	109.3500	110.1000	-2.978%	782,546	+40.418%
2024-08-02	115.0100	115.5500	112.0550	113.4800	-3.141%	645,583	+36.235%
2024-08-01	119.6700	121.3200	116.3900	117.1600	-1.687%	556,949	+31.956%
2024-07-31	118.9500	120.2100	117.5700	119.1700	+0.846%	1,139,798	+29.731%
2024-07-30	118.1900	119.3050	117.7250	118.1700	-0.017%	508,819	+30.828%
2024-07-29	118.4800	118.9300	117.7400	118.1900	-0.051%	399,442	+30.806%
2024-07-26	117.5700	119.3000	117.5700	118.2500	+1.834%	590,284	+30.740%
2024-07-25	116.0500	117.7200	115.0600	116.1200	-0.146%	618,930	+33.138%
2024-07-24	117.3800	118.7700	116.2700	116.2900	-1.198%	1,296,370	+32.944%
2024-07-23	117.0700	118.5900	116.9800	117.7000	-0.068%	784,364	+31.351%
2024-07-22	115.8700	118.0000	115.0900	117.7800	+2.107%	534,740	+31.262%
2024-07-19	117.5100	117.5100	114.8514	115.3500	-1.671%	515,409	+34.027%
2024-07-18	117.6800	119.1300	116.9900	117.3100	-0.340%	686,770	+31.788%
2024-07-17	117.6200	119.1300	117.6200	117.7100	-0.658%	698,600	+31.340%
2024-07-16	115.3500	118.6500	114.9350	118.4900	+2.954%	988,963	+30.475%
2024-07-15	115.0000	116.4450	113.6200	115.0900	+2.302%	905,408	+34.330%
2024-07-12	113.4300	114.1100	112.3800	112.5000	-0.469%	888,421	+37.422%
2024-07-11	111.7800	113.9800	111.4150	113.0300	+2.429%	883,455	+36.778%
2024-07-10	111.2900	111.4400	110.2600	110.3500	-0.397%	683,034	+40.100%
2024-07-09	111.9500	112.4800	110.7800	110.7900	-1.080%	1,044,851	+39.543%
2024-07-08	111.0300	112.1900	110.6100	112.0000	+2.106%	1,281,303	+38.036%
2024-07-05	112.7400	112.8300	109.1900	109.6900	-3.340%	1,482,530	+40.943%
2024-07-03	112.9400	113.7100	112.1600	113.4800	+0.961%	360,349	+36.235%
2024-07-02	113.8400	114.6500	112.3100	112.4000	-1.395%	660,967	+37.544%
2024-07-01	115.4100	116.0200	113.7400	113.9900	-1.222%	901,609	+35.626%
2024-06-28	116.4700	117.3000	114.8800	115.4000	-0.121%	1,323,194	+33.969%
2024-06-27	116.3500	117.1500	115.2000	115.5400	-0.499%	1,126,819	+33.806%
2024-06-26	117.0000	117.9200	115.3550	116.1200	-0.718%	1,313,823	+33.138%
2024-06-25	120.4500	123.6100	116.6304	116.9600	-9.572%	3,000,361	+32.182%
2024-06-24	129.6200	131.4800	129.0800	129.3400	-0.485%	1,052,974	+19.530%
2024-06-21	131.2800	131.6350	128.4900	129.9700	-0.862%	2,103,801	+18.951%
2024-06-20	132.8500	133.0350	131.0200	131.1000	-1.317%	619,824	+17.925%
2024-06-18	131.5100	133.8500	131.5100	132.8500	+1.173%	966,103	+16.372%
2024-06-17	129.9600	131.9300	129.8300	131.3100	+1.047%	631,231	+17.737%
2024-06-14	128.8600	130.1200	127.8500	129.9500	+0.015%	396,951	+18.969%
2024-06-13	129.6000	130.1400	128.9850	129.9300	+0.069%	565,820	+18.987%
2024-06-12	130.9900	130.9900	129.5050	129.8400	+0.263%	643,502	+19.070%
2024-06-11	130.1600	130.1600	128.5900	129.5000	-0.850%	520,791	+19.382%
2024-06-10	127.7200	131.2100	127.7200	130.6100	+1.374%	573,039	+18.368%
2024-06-07	129.2900	129.7400	128.5300	128.8400	-0.755%	414,870	+19.994%
2024-06-06	130.3700	131.2400	129.7900	129.8200	-0.574%	513,716	+19.088%
2024-06-05	128.2500	130.8100	127.5100	130.5700	+2.112%	705,712	+18.404%
2024-06-04	129.0500	130.1200	127.1700	127.8700	-1.365%	901,878	+20.904%
2024-06-03	132.0600	132.0600	129.1100	129.6400	-0.917%	739,079	+19.253%
2024-05-31	130.0800	130.9700	128.6800	130.8400	+0.584%	721,172	+18.160%
2024-05-30	129.0000	130.4700	128.7450	130.0800	+0.931%	543,241	+18.850%
2024-05-29	128.6300	129.9000	128.2000	128.8800	-0.755%	529,603	+19.957%
2024-05-28	130.7400	131.0900	129.3500	129.8600	-0.299%	572,400	+19.051%
2024-05-24	129.5100	130.6900	129.0000	130.2500	+1.283%	450,387	+18.695%
2024-05-23	130.0000	130.0000	128.1300	128.6000	-0.541%	486,732	+20.218%
2024-05-22	128.1400	129.4800	127.7000	129.3000	+1.095%	763,181	+19.567%
2024-05-21	127.1900	128.0700	126.5800	127.9000	+0.361%	742,906	+20.876%
2024-05-20	126.3300	128.2700	126.3300	127.4400	+0.895%	732,284	+21.312%
2024-05-17	125.9500	126.4100	125.0000	126.3100	+0.366%	690,929	+22.397%
2024-05-16	124.3400	126.4650	124.3000	125.8500	+1.206%	717,343	+22.845%
2024-05-15	123.8500	124.8200	123.5550	124.3500	+0.827%	595,123	+24.326%
2024-05-14	122.7200	123.3800	121.9300	123.3300	+1.098%	677,429	+25.355%
2024-05-13	122.0000	122.4300	121.7300	121.9900	+0.379%	470,622	+26.732%
2024-05-10	122.1100	122.2300	121.0200	121.5300	-0.082%	392,093	+27.211%
2024-05-09	121.2000	121.6300	120.4700	121.6300	+0.537%	512,942	+27.107%
2024-05-08	119.7800	121.1150	119.5500	120.9800	+0.674%	556,264	+27.790%
2024-05-07	120.2000	121.1700	119.8500	120.1700	+0.443%	823,066	+28.651%
2024-05-06	118.9100	119.6700	117.8500	119.6400	+1.726%	537,247	+29.221%
2024-05-03	117.5500	118.1700	115.9600	117.6100	+1.022%	460,585	+31.451%
2024-05-02	116.0600	116.5200	114.3550	116.4200	+1.059%	930,240	+32.795%

document.getElementById("PRdjbT").onerror = function(){this.style.display='none';}; .dark-mode .b7XnXf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .b7XnXf{ color: #333333; background-color: white; border: 2px solid #333333; }SNXTD SYNNEX Corporationstock NYSE

SNX
TD SYNNEX Corporation
stock NYSE