Dark

SNX
TD SYNNEX Corporation
stock NYSE

At Close

May 16, 2025 3:59:30 PM EDT

125.11USD+0.944%(+1.17)441,797

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 15, 2025 8:52:30 AM EDT

123.82USD-0.097%(-0.12)0

After-hours

May 16, 2025 4:00:30 PM EDT

125.05USD-0.048%(-0.06)3,896

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	123.810	125.1550	123.6850	125.05	+0.896%	441,797	0.000%
2025-05-15	123.770	124.7700	123.0100	123.94	-0.482%	596,720	+0.896%
2025-05-14	124.620	125.5300	124.0100	124.54	-0.304%	488,057	+0.410%
2025-05-13	123.270	125.3100	123.0490	124.92	+1.421%	483,417	+0.104%
2025-05-12	122.010	123.3700	121.4550	123.17	+4.443%	487,396	+1.526%
2025-05-09	118.500	118.9700	117.4500	117.93	-0.405%	442,027	+6.037%
2025-05-08	116.670	118.8550	115.8500	118.41	+2.680%	730,568	+5.608%
2025-05-07	114.720	116.6400	114.0450	115.32	+0.990%	650,858	+8.437%
2025-05-06	113.210	114.6100	112.2700	114.19	-0.462%	491,051	+9.510%
2025-05-05	113.270	115.7100	112.3800	114.72	+0.245%	470,719	+9.005%
2025-05-02	114.070	114.7900	113.3700	114.44	+2.325%	483,036	+9.271%
2025-05-01	111.900	113.0000	111.0191	111.84	+0.939%	524,815	+11.812%
2025-04-30	109.260	111.1550	108.1900	110.80	-0.243%	585,995	+12.861%
2025-04-29	109.640	111.9400	109.5450	111.07	+0.307%	575,511	+12.587%
2025-04-28	110.990	112.1300	109.6200	110.73	-0.306%	647,504	+12.932%
2025-04-25	110.340	111.3400	109.5300	111.07	+0.643%	567,736	+12.587%
2025-04-24	108.150	110.5200	107.7300	110.36	+2.727%	621,697	+13.311%
2025-04-23	109.010	110.7700	107.1500	107.43	+1.569%	838,984	+16.401%
2025-04-22	104.290	106.1300	104.1500	105.77	+2.639%	875,469	+18.228%
2025-04-21	104.630	105.1000	102.1600	103.05	-2.498%	688,347	+21.349%
2025-04-17	104.140	107.3700	104.1400	105.69	+1.430%	1,051,440	+18.318%
2025-04-16	102.440	105.5500	102.0100	104.20	+0.998%	1,120,034	+20.010%
2025-04-15	103.440	104.3200	102.6100	103.17	+0.107%	1,104,424	+21.208%
2025-04-14	104.770	105.0100	102.2000	103.06	+1.079%	1,036,599	+21.337%
2025-04-11	101.640	103.1200	98.7450	101.96	+0.108%	1,697,435	+22.646%
2025-04-10	104.380	105.7500	100.9200	101.85	-4.456%	1,461,545	+22.779%
2025-04-09	96.710	109.2300	96.1400	106.60	+9.581%	2,358,688	+17.308%
2025-04-08	102.110	102.6300	96.1400	97.28	-1.148%	1,891,238	+28.546%
2025-04-07	92.970	100.6200	92.2300	98.41	+2.714%	2,125,123	+27.070%
2025-04-04	96.000	99.1500	94.4600	95.81	-3.689%	2,372,884	+30.519%
2025-04-03	100.390	101.9700	97.4600	99.48	-6.810%	2,035,021	+25.704%
2025-04-02	104.470	107.1000	103.9564	106.75	+2.792%	1,161,610	+17.143%
2025-04-01	104.200	105.0000	102.4500	103.85	-0.106%	1,423,131	+20.414%
2025-03-31	103.370	105.0000	102.6200	103.96	-0.631%	1,584,335	+20.287%
2025-03-28	107.280	109.4122	103.4100	104.62	-2.715%	2,582,717	+19.528%
2025-03-27	99.700	110.4800	98.0000	107.54	-14.283%	5,509,004	+16.282%
2025-03-26	127.540	127.8300	124.3400	125.46	-0.900%	986,469	-0.327%
2025-03-25	130.450	131.0100	125.9600	126.60	-2.735%	995,802	-1.224%
2025-03-24	129.280	131.6100	128.2700	130.16	+1.902%	810,748	-3.926%
2025-03-21	127.860	128.8400	126.7600	127.73	-1.428%	1,722,049	-2.098%
2025-03-20	130.990	132.2800	129.3100	129.58	-1.796%	748,943	-3.496%
2025-03-19	128.980	133.0700	128.8000	131.95	+2.406%	514,199	-5.229%
2025-03-18	128.080	129.2900	127.4700	128.85	+0.272%	395,446	-2.949%
2025-03-17	126.900	129.2900	126.9000	128.50	+1.030%	497,042	-2.685%
2025-03-14	126.230	128.2800	125.8700	127.19	+1.557%	544,063	-1.683%
2025-03-13	127.500	128.7000	124.3550	125.24	-1.980%	601,593	-0.152%
2025-03-12	128.700	129.6000	126.9700	127.77	+0.078%	700,303	-2.129%
2025-03-11	126.520	129.6500	125.0950	127.67	+1.141%	890,003	-2.052%
2025-03-10	127.970	128.9700	125.6400	126.23	-2.389%	715,193	-0.935%
2025-03-07	128.900	130.9350	126.7600	129.32	0.000%	587,054	-3.302%
2025-03-06	131.820	132.2800	128.9800	129.32	-2.730%	428,812	-3.302%
2025-03-05	133.390	134.1200	130.6800	132.95	+0.567%	518,868	-5.942%
2025-03-04	132.960	134.1550	131.6400	132.20	-2.089%	628,747	-5.408%
2025-03-03	138.540	139.1900	133.7750	135.02	-1.796%	560,266	-7.384%
2025-02-28	137.530	137.5400	134.9900	137.49	-0.348%	597,118	-9.048%
2025-02-27	139.910	140.7350	137.6100	137.97	-1.224%	411,147	-9.364%
2025-02-26	139.910	141.5000	139.4700	139.68	+0.237%	402,884	-10.474%
2025-02-25	141.180	142.1990	138.8500	139.35	-1.408%	410,136	-10.262%
2025-02-24	142.330	142.6900	140.7250	141.34	-0.233%	433,893	-11.525%
2025-02-21	144.230	144.2300	140.7450	141.67	-1.137%	499,436	-11.731%
2025-02-20	143.310	144.1460	141.5600	143.30	-0.500%	369,775	-12.736%
2025-02-19	144.010	144.6700	143.3000	144.02	-0.463%	427,342	-13.172%
2025-02-18	144.720	145.0953	143.2600	144.69	+0.187%	478,109	-13.574%
2025-02-14	141.945	144.4800	141.7750	144.42	+1.992%	445,621	-13.412%
2025-02-13	142.470	142.4700	140.2600	141.60	-0.247%	396,586	-11.688%
2025-02-12	141.850	142.6300	140.7600	141.95	-0.755%	503,134	-11.906%
2025-02-11	142.440	143.5600	142.3300	143.03	-0.209%	390,343	-12.571%
2025-02-10	143.270	143.8400	142.5700	143.33	+0.420%	515,873	-12.754%
2025-02-07	143.710	144.2750	142.4000	142.73	-0.509%	663,148	-12.387%
2025-02-06	142.730	144.0400	141.9950	143.46	+0.462%	530,815	-12.833%
2025-02-05	141.590	142.9200	140.6500	142.80	+1.993%	580,398	-12.430%
2025-02-04	138.670	140.8700	138.6700	140.01	+0.567%	613,072	-10.685%
2025-02-03	139.660	141.5900	138.9100	139.22	-2.309%	943,903	-10.178%
2025-01-31	143.240	144.1800	141.2900	142.51	+0.423%	855,741	-12.252%
2025-01-30	141.920	143.9750	141.3200	141.91	+0.432%	707,728	-11.881%
2025-01-29	142.060	142.5700	140.1700	141.30	-0.346%	601,665	-11.500%
2025-01-28	141.960	142.6100	140.8800	141.79	+0.425%	503,742	-11.806%
2025-01-27	140.960	142.2200	140.4400	141.19	-0.919%	758,632	-11.431%
2025-01-24	142.840	143.7700	141.3600	142.50	-0.482%	378,090	-12.246%
2025-01-23	140.840	143.6000	140.7500	143.19	+1.194%	551,887	-12.668%
2025-01-22	140.850	141.5800	139.5400	141.50	+0.519%	623,599	-11.625%
2025-01-21	137.500	142.1300	137.4600	140.77	+2.677%	781,799	-11.167%
2025-01-17	137.980	138.3100	136.5300	137.10	-0.051%	619,297	-8.789%
2025-01-16	136.390	137.6500	135.2000	137.17	+0.668%	657,939	-8.836%
2025-01-15	138.000	138.0403	134.4700	136.26	+0.162%	994,799	-8.227%
2025-01-14	133.380	136.0700	132.4600	136.04	+2.409%	866,525	-8.079%
2025-01-13	133.000	134.1000	130.2500	132.84	-0.873%	1,096,496	-5.864%
2025-01-10	126.250	134.4800	122.6000	134.01	+9.754%	1,440,316	-6.686%
2025-01-08	122.080	122.6000	119.8700	122.10	-0.917%	792,463	+2.416%
2025-01-07	120.070	123.2500	119.5100	123.23	+4.167%	730,402	+1.477%
2025-01-06	118.540	121.0050	118.1200	118.30	+0.314%	452,321	+5.706%
2025-01-03	116.790	118.2800	116.1200	117.93	+1.245%	507,980	+6.037%
2025-01-02	118.260	118.5700	116.2300	116.48	-0.682%	370,549	+7.357%
2024-12-31	116.710	117.6400	116.5950	117.28	+0.730%	424,093	+6.625%
2024-12-30	117.620	117.6200	115.3700	116.43	-1.597%	300,137	+7.404%
2024-12-27	119.120	120.2800	117.6600	118.32	-1.367%	267,339	+5.688%
2024-12-26	118.360	120.4000	118.3600	119.96	+0.612%	284,824	+4.243%
2024-12-24	118.370	119.2600	117.2200	119.23	+1.128%	172,843	+4.881%
2024-12-23	117.240	118.3500	116.9200	117.90	+0.855%	431,688	+6.064%
2024-12-20	116.560	119.4100	116.3550	116.90	-0.502%	3,195,331	+6.972%
2024-12-19	117.320	118.1100	115.6300	117.49	+0.858%	639,957	+6.435%
2024-12-18	121.130	122.4000	116.2150	116.49	-2.990%	633,269	+7.348%
2024-12-17	123.500	124.6900	119.3600	120.08	-3.728%	1,000,029	+4.139%
2024-12-16	122.850	125.2500	122.8500	124.73	+1.209%	572,087	+0.257%
2024-12-13	124.020	124.2000	122.5400	123.24	-1.012%	545,631	+1.469%
2024-12-12	123.100	124.5800	122.4700	124.50	+1.121%	587,433	+0.442%
2024-12-11	122.960	123.6500	121.6150	123.12	+0.638%	542,226	+1.568%
2024-12-10	123.070	123.0850	120.5500	122.34	-0.585%	669,301	+2.215%
2024-12-09	123.930	125.0000	122.8500	123.06	-0.138%	531,986	+1.617%
2024-12-06	122.590	123.5500	122.5100	123.23	+0.975%	415,501	+1.477%
2024-12-05	123.920	123.9200	122.0200	122.04	-1.310%	419,362	+2.466%
2024-12-04	122.510	123.8850	122.2300	123.66	+1.038%	479,472	+1.124%
2024-12-03	122.000	122.5500	120.9900	122.39	+0.229%	416,068	+2.173%
2024-12-02	118.980	122.2400	118.1765	122.11	+2.622%	509,534	+2.408%
2024-11-29	120.000	120.2450	118.9400	118.99	-0.651%	283,801	+5.093%
2024-11-27	120.960	121.7800	119.5500	119.77	-0.721%	863,817	+4.408%
2024-11-26	120.630	120.8900	119.5250	120.64	-0.273%	574,251	+3.656%
2024-11-25	120.010	122.5200	119.7450	120.97	+1.809%	676,729	+3.373%
2024-11-22	117.480	119.1100	117.1900	118.82	+1.930%	661,777	+5.243%
2024-11-21	116.690	117.3300	116.0300	116.57	+0.474%	440,801	+7.275%
2024-11-20	114.630	116.0900	114.5600	116.02	+1.142%	358,564	+7.783%
2024-11-19	115.410	116.1100	114.4100	114.71	-1.367%	387,202	+9.014%
2024-11-18	115.210	116.5800	115.0800	116.30	+0.867%	339,462	+7.524%
2024-11-15	115.500	116.6500	114.4700	115.30	-0.346%	420,615	+8.456%
2024-11-14	118.360	118.4550	115.3350	115.70	-2.040%	468,085	+8.081%
2024-11-13	119.260	119.7400	117.6400	118.11	-0.371%	563,727	+5.876%
2024-11-12	122.530	123.2700	118.5100	118.55	-3.657%	633,602	+5.483%
2024-11-11	126.270	126.5550	122.9700	123.05	-2.178%	459,487	+1.625%
2024-11-08	124.810	126.4850	124.1300	125.79	+0.769%	492,987	-0.588%
2024-11-07	123.790	125.6350	123.7900	124.83	+0.791%	489,295	+0.176%
2024-11-06	125.490	125.4900	121.1300	123.85	+4.568%	977,961	+0.969%
2024-11-05	115.410	118.4700	115.4100	118.44	+2.156%	398,950	+5.581%
2024-11-04	115.890	117.4400	115.6150	115.94	+0.381%	606,268	+7.858%
2024-11-01	115.290	117.3600	115.2900	115.50	+0.130%	505,775	+8.268%
2024-10-31	118.730	118.8700	115.2900	115.35	-3.173%	951,351	+8.409%
2024-10-30	120.700	122.1600	118.6600	119.13	-2.424%	747,052	+4.969%
2024-10-29	121.150	122.4500	120.7700	122.09	+0.074%	421,459	+2.424%
2024-10-28	120.970	122.5000	120.9700	122.00	+1.178%	442,029	+2.500%
2024-10-25	121.070	122.9700	120.2301	120.58	-0.116%	493,633	+3.707%
2024-10-24	119.630	121.0200	119.2600	120.72	+1.089%	461,016	+3.587%
2024-10-23	120.380	120.7050	118.6600	119.42	-1.060%	635,739	+4.714%
2024-10-22	119.870	121.1800	119.6000	120.70	-0.041%	689,530	+3.604%
2024-10-21	121.910	122.3825	120.2900	120.75	-1.203%	573,497	+3.561%
2024-10-18	123.700	123.8700	121.7550	122.22	-1.044%	592,707	+2.315%
2024-10-17	121.010	123.6500	121.0100	123.51	+1.763%	586,241	+1.247%
2024-10-16	119.430	121.4300	119.4200	121.37	+1.983%	936,470	+3.032%
2024-10-15	119.860	120.8850	118.8200	119.01	-0.651%	540,219	+5.075%
2024-10-14	118.990	120.7550	118.9750	119.79	+0.927%	325,011	+4.391%
2024-10-11	119.030	120.6849	118.4450	118.69	-0.835%	524,685	+5.358%
2024-10-10	120.130	120.4900	118.8650	119.69	-1.181%	442,102	+4.478%
2024-10-09	120.540	122.4800	120.0950	121.12	+0.631%	441,142	+3.245%
2024-10-08	118.870	120.7600	117.8150	120.36	+1.194%	620,385	+3.897%
2024-10-07	116.410	119.0400	116.2612	118.94	+1.389%	653,424	+5.137%
2024-10-04	117.060	117.4300	115.4400	117.31	+1.699%	427,311	+6.598%
2024-10-03	116.220	116.4100	115.1100	115.35	-1.097%	339,817	+8.409%
2024-10-02	116.420	117.5800	115.6900	116.63	+0.069%	448,272	+7.219%
2024-10-01	119.800	121.0000	115.9200	116.55	-2.940%	496,940	+7.293%
2024-09-30	119.130	120.2450	118.4000	120.08	+0.343%	522,408	+4.139%
2024-09-27	119.780	120.3050	118.8150	119.67	+0.809%	781,167	+4.496%
2024-09-26	117.300	120.9200	116.5500	118.71	+1.211%	1,128,179	+5.341%
2024-09-25	119.440	119.4400	116.9000	117.29	-1.337%	678,892	+6.616%
2024-09-24	118.870	119.2100	118.4000	118.88	+0.253%	419,519	+5.190%
2024-09-23	118.670	119.3900	118.0900	118.58	+0.466%	445,745	+5.456%
2024-09-20	117.570	118.4250	116.8400	118.03	-0.673%	2,791,530	+5.948%
2024-09-19	117.830	119.3800	117.3950	118.83	+2.812%	482,983	+5.234%
2024-09-18	116.570	117.7000	115.3550	115.58	-0.499%	437,071	+8.193%
2024-09-17	114.830	116.3200	113.9900	116.16	+1.805%	466,401	+7.653%
2024-09-16	112.980	114.2900	112.4600	114.10	+1.072%	394,226	+9.597%
2024-09-13	112.070	113.1500	111.5230	112.89	+1.730%	372,589	+10.772%
2024-09-12	110.560	111.8900	109.9100	110.97	+0.371%	381,330	+12.688%
2024-09-11	110.020	110.8000	107.8350	110.56	+0.336%	638,879	+13.106%
2024-09-10	110.710	110.7100	108.6200	110.19	-0.533%	494,173	+13.486%
2024-09-09	111.410	112.0700	110.1600	110.78	-0.171%	417,575	+12.881%
2024-09-06	113.000	113.6700	110.6800	110.97	-2.065%	503,068	+12.688%
2024-09-05	115.430	115.9000	113.1200	113.31	-1.862%	430,287	+10.361%
2024-09-04	115.160	117.5200	114.9100	115.46	-0.199%	498,228	+8.306%
2024-09-03	120.400	120.7250	115.3100	115.69	-4.719%	610,536	+8.091%
2024-08-30	121.560	121.8150	120.2000	121.42	+0.613%	644,547	+2.990%
2024-08-29	122.930	123.1700	120.5900	120.68	-1.308%	600,832	+3.621%
2024-08-28	122.240	123.0300	121.0300	122.28	-0.049%	467,654	+2.265%
2024-08-27	120.960	122.5700	120.9600	122.34	+0.377%	290,363	+2.215%
2024-08-26	122.500	123.2200	121.6300	121.88	+0.131%	439,783	+2.601%
2024-08-23	120.010	121.8800	119.7500	121.72	+1.943%	315,930	+2.736%
2024-08-22	119.370	120.4100	119.2800	119.40	+0.025%	408,908	+4.732%
2024-08-21	118.260	119.5300	117.2043	119.37	+1.652%	426,633	+4.758%
2024-08-20	117.450	118.1600	116.9645	117.43	-0.077%	310,238	+6.489%
2024-08-19	117.500	118.7100	117.1800	117.52	-0.068%	348,435	+6.407%
2024-08-16	116.870	118.1400	116.4200	117.60	+0.453%	338,697	+6.335%
2024-08-15	115.320	117.2350	115.1200	117.07	+2.864%	660,472	+6.816%
2024-08-14	113.740	114.7900	112.9400	113.81	-0.175%	275,490	+9.876%
2024-08-13	112.160	114.2400	111.8300	114.01	+1.886%	357,206	+9.683%
2024-08-12	111.950	112.2500	111.2500	111.90	-0.080%	335,224	+11.752%
2024-08-09	111.110	112.3300	110.2500	111.99	+0.738%	481,481	+11.662%
2024-08-08	110.180	111.5800	109.7900	111.17	+1.646%	490,489	+12.485%
2024-08-07	110.920	111.4900	109.0400	109.37	-0.455%	646,138	+14.337%
2024-08-06	109.750	111.8000	109.4300	109.87	-0.209%	671,323	+13.816%
2024-08-05	110.200	112.1450	109.3500	110.10	-2.978%	782,546	+13.579%
2024-08-02	115.010	115.5500	112.0550	113.48	-3.141%	645,583	+10.196%
2024-08-01	119.670	121.3200	116.3900	117.16	-1.687%	556,949	+6.734%
2024-07-31	118.950	120.2100	117.5700	119.17	+0.846%	1,139,798	+4.934%
2024-07-30	118.190	119.3050	117.7250	118.17	-0.017%	508,819	+5.822%
2024-07-29	118.480	118.9300	117.7400	118.19	-0.051%	399,442	+5.804%
2024-07-26	117.570	119.3000	117.5700	118.25	+1.834%	590,284	+5.751%
2024-07-25	116.050	117.7200	115.0600	116.12	-0.146%	618,930	+7.690%
2024-07-24	117.380	118.7700	116.2700	116.29	-1.198%	1,296,370	+7.533%
2024-07-23	117.070	118.5900	116.9800	117.70	-0.068%	784,364	+6.245%
2024-07-22	115.870	118.0000	115.0900	117.78	+2.107%	534,740	+6.173%
2024-07-19	117.510	117.5100	114.8514	115.35	-1.671%	515,409	+8.409%
2024-07-18	117.680	119.1300	116.9900	117.31	-0.340%	686,770	+6.598%
2024-07-17	117.620	119.1300	117.6200	117.71	-0.658%	698,600	+6.236%
2024-07-16	115.350	118.6500	114.9350	118.49	+2.954%	988,963	+5.536%
2024-07-15	115.000	116.4450	113.6200	115.09	+2.302%	905,408	+8.654%
2024-07-12	113.430	114.1100	112.3800	112.50	-0.469%	888,421	+11.156%
2024-07-11	111.780	113.9800	111.4150	113.03	+2.429%	883,455	+10.634%
2024-07-10	111.290	111.4400	110.2600	110.35	-0.397%	683,034	+13.321%
2024-07-09	111.950	112.4800	110.7800	110.79	-1.080%	1,044,851	+12.871%
2024-07-08	111.030	112.1900	110.6100	112.00	+2.106%	1,281,303	+11.652%
2024-07-05	112.740	112.8300	109.1900	109.69	-3.340%	1,482,530	+14.003%
2024-07-03	112.940	113.7100	112.1600	113.48	+0.961%	360,349	+10.196%
2024-07-02	113.840	114.6500	112.3100	112.40	-1.395%	660,967	+11.254%
2024-07-01	115.410	116.0200	113.7400	113.99	-1.222%	901,609	+9.703%
2024-06-28	116.470	117.3000	114.8800	115.40	-0.121%	1,323,194	+8.362%
2024-06-27	116.350	117.1500	115.2000	115.54	-0.499%	1,126,819	+8.231%
2024-06-26	117.000	117.9200	115.3550	116.12	-0.718%	1,313,823	+7.690%
2024-06-25	120.450	123.6100	116.6304	116.96	-9.572%	3,000,361	+6.917%
2024-06-24	129.620	131.4800	129.0800	129.34	-0.485%	1,052,974	-3.317%
2024-06-21	131.280	131.6350	128.4900	129.97	-0.862%	2,103,801	-3.785%
2024-06-20	132.850	133.0350	131.0200	131.10	-1.317%	619,824	-4.615%
2024-06-18	131.510	133.8500	131.5100	132.85	+1.173%	966,103	-5.871%
2024-06-17	129.960	131.9300	129.8300	131.31	+1.047%	631,231	-4.767%
2024-06-14	128.860	130.1200	127.8500	129.95	+0.015%	396,951	-3.771%
2024-06-13	129.600	130.1400	128.9850	129.93	+0.069%	565,820	-3.756%
2024-06-12	130.990	130.9900	129.5050	129.84	+0.263%	643,502	-3.689%
2024-06-11	130.160	130.1600	128.5900	129.50	-0.850%	520,791	-3.436%
2024-06-10	127.720	131.2100	127.7200	130.61	+1.374%	573,039	-4.257%
2024-06-07	129.290	129.7400	128.5300	128.84	-0.755%	414,870	-2.942%
2024-06-06	130.370	131.2400	129.7900	129.82	-0.574%	513,716	-3.674%
2024-06-05	128.250	130.8100	127.5100	130.57	+2.112%	705,712	-4.228%
2024-06-04	129.050	130.1200	127.1700	127.87	-1.365%	901,878	-2.205%
2024-06-03	132.060	132.0600	129.1100	129.64	-0.917%	739,079	-3.541%
2024-05-31	130.080	130.9700	128.6800	130.84	+0.584%	721,172	-4.425%
2024-05-30	129.000	130.4700	128.7450	130.08	+0.931%	543,241	-3.867%
2024-05-29	128.630	129.9000	128.2000	128.88	-0.755%	529,603	-2.972%
2024-05-28	130.740	131.0900	129.3500	129.86	-0.299%	572,400	-3.704%
2024-05-24	129.510	130.6900	129.0000	130.25	+1.283%	450,387	-3.992%
2024-05-23	130.000	130.0000	128.1300	128.60	-0.541%	486,732	-2.760%
2024-05-22	128.140	129.4800	127.7000	129.30	+1.095%	763,181	-3.287%
2024-05-21	127.190	128.0700	126.5800	127.90	+0.361%	742,906	-2.228%
2024-05-20	126.330	128.2700	126.3300	127.44	+0.895%	732,284	-1.875%
2024-05-17	125.950	126.4100	125.0000	126.31	+0.366%	690,929	-0.998%
2024-05-16	124.340	126.4650	124.3000	125.85	+1.206%	717,343	-0.636%
2024-05-15	123.850	124.8200	123.5550	124.35	+0.827%	595,123	+0.563%
2024-05-14	122.720	123.3800	121.9300	123.33	+1.098%	677,429	+1.395%
2024-05-13	122.000	122.4300	121.7300	121.99	+0.379%	470,622	+2.508%
2024-05-10	122.110	122.2300	121.0200	121.53	-0.082%	392,093	+2.896%
2024-05-09	121.200	121.6300	120.4700	121.63	+0.537%	512,942	+2.812%
2024-05-08	119.780	121.1150	119.5500	120.98	+0.674%	556,264	+3.364%
2024-05-07	120.200	121.1700	119.8500	120.17	+0.443%	823,066	+4.061%
2024-05-06	118.910	119.6700	117.8500	119.64	+1.726%	537,247	+4.522%
2024-05-03	117.550	118.1700	115.9600	117.61	+1.022%	460,585	+6.326%
2024-05-02	116.060	116.5200	114.3550	116.42	+1.059%	930,240	+7.413%
2024-05-01	117.300	118.0500	114.8800	115.20	-2.240%	946,441	+8.550%
2024-04-30	118.070	119.3200	117.6910	117.84	-0.933%	826,476	+6.118%
2024-04-29	117.540	119.2800	117.5400	118.95	+1.286%	511,877	+5.128%
2024-04-26	117.970	118.0900	117.2500	117.44	+0.051%	396,716	+6.480%
2024-04-25	116.690	117.5950	116.1520	117.38	+0.119%	438,300	+6.534%
2024-04-24	116.540	117.6250	116.2000	117.24	+1.121%	832,250	+6.662%
2024-04-23	114.990	116.4400	114.9900	115.94	+0.931%	752,156	+7.858%
2024-04-22	114.100	115.4500	112.7000	114.87	+1.368%	546,012	+8.862%
2024-04-19	113.070	113.9100	112.5700	113.32	-0.378%	772,676	+10.351%
2024-04-18	115.200	115.9000	113.1750	113.75	-1.035%	752,177	+9.934%
2024-04-17	113.790	115.4700	113.7100	114.94	+1.699%	1,466,839	+8.796%
2024-04-16	114.870	116.3400	112.7300	113.02	+1.182%	1,285,081	+10.644%
2024-04-15	113.840	113.9850	110.9600	111.70	-1.281%	685,294	+11.952%
2024-04-12	113.940	115.1300	113.0100	113.15	-1.257%	874,934	+10.517%
2024-04-11	114.980	115.2800	113.2400	114.59	-0.287%	886,056	+9.128%
2024-04-10	114.560	115.3600	114.1100	114.92	-1.195%	842,991	+8.815%
2024-04-09	116.940	117.4099	115.6500	116.31	-0.522%	749,302	+7.514%
2024-04-08	118.010	118.6800	116.6750	116.92	-0.680%	1,989,110	+6.953%
2024-04-05	116.180	118.0100	115.5900	117.72	+0.392%	3,089,614	+6.227%
2024-04-04	119.780	119.8700	116.7900	117.26	-0.820%	1,180,307	+6.643%
2024-04-03	116.380	118.7200	116.2700	118.23	+1.546%	1,958,848	+5.768%
2024-04-02	113.000	116.8300	112.3700	116.43	+3.273%	6,752,668	+7.404%
2024-04-01	113.990	114.0500	112.4400	112.74	-0.318%	1,452,873	+10.919%
2024-03-28	110.250	113.8900	110.2500	113.10	-2.500%	5,434,799	+10.566%
2024-03-27	113.840	116.0500	110.8352	116.00	+3.322%	1,349,085	+7.802%
2024-03-26	106.160	114.3500	106.0000	112.27	+6.478%	1,680,861	+11.383%
2024-03-25	105.520	106.3400	104.9250	105.44	0.000%	623,536	+18.598%
2024-03-22	105.010	105.9400	104.3950	105.44	+0.409%	597,893	+18.598%
2024-03-21	105.460	105.8400	104.7900	105.01	+0.604%	542,881	+19.084%
2024-03-20	103.000	104.4100	102.7700	104.38	+1.114%	412,933	+19.803%
2024-03-19	102.500	103.7300	102.2300	103.23	+0.516%	586,016	+21.137%
2024-03-18	104.240	104.2900	102.5950	102.70	-0.869%	552,587	+21.762%
2024-03-15	102.510	103.7600	102.5100	103.60	+0.397%	1,198,129	+20.705%
2024-03-14	104.000	104.2200	102.2700	103.19	-0.893%	525,337	+21.184%
2024-03-13	103.670	104.8200	103.1375	104.12	+0.735%	533,022	+20.102%
2024-03-12	104.610	105.1700	103.3200	103.36	-0.939%	387,472	+20.985%
2024-03-11	103.590	104.5900	103.2300	104.34	+0.106%	342,493	+19.849%
2024-03-08	105.110	105.4600	104.0900	104.23	-0.515%	429,778	+19.975%
2024-03-07	105.820	106.3600	104.7400	104.77	-0.795%	418,650	+19.357%
2024-03-06	105.070	105.9700	104.7400	105.61	+1.227%	418,874	+18.407%
2024-03-05	104.910	105.2900	103.8650	104.33	-0.789%	321,890	+19.860%
2024-03-04	105.640	106.4100	105.1300	105.16	-0.171%	557,316	+18.914%
2024-03-01	104.110	105.6700	103.9900	105.34	+1.386%	1,013,943	+18.711%
2024-02-29	103.400	104.1150	102.7800	103.90	+1.070%	803,123	+20.356%
2024-02-28	101.480	102.8100	101.2100	102.80	+0.755%	530,153	+21.644%
2024-02-27	102.910	103.1200	101.6000	102.03	-0.283%	339,766	+22.562%
2024-02-26	102.940	103.2950	102.2350	102.32	-0.766%	347,808	+22.215%
2024-02-23	101.740	103.4600	101.7400	103.11	+1.118%	507,502	+21.278%
2024-02-22	101.880	102.1800	101.2400	101.97	+0.622%	392,127	+22.634%
2024-02-21	100.810	101.3500	100.0400	101.34	+0.109%	528,455	+23.396%
2024-02-20	99.960	101.8400	99.9500	101.23	+0.238%	615,042	+23.531%
2024-02-16	101.410	101.7300	100.5700	100.99	-0.640%	488,745	+23.824%
2024-02-15	101.170	102.0700	101.1700	101.64	+0.843%	412,129	+23.032%
2024-02-14	100.390	100.8700	99.3100	100.79	+1.664%	513,034	+24.070%
2024-02-13	99.940	100.5650	98.7000	99.14	-2.709%	607,436	+26.135%
2024-02-12	101.440	102.6600	101.3260	101.90	+0.751%	581,872	+22.718%
2024-02-09	100.730	101.7000	100.1700	101.14	+0.327%	431,222	+23.640%
2024-02-08	99.470	100.8200	99.0000	100.81	+1.572%	521,926	+24.045%
2024-02-07	100.000	100.8050	99.0800	99.25	-0.551%	388,343	+25.995%
2024-02-06	99.840	100.6300	99.3700	99.80	-0.320%	998,592	+25.301%
2024-02-05	100.850	101.0500	99.6500	100.12	-1.563%	684,747	+24.900%
2024-02-02	100.340	102.5700	100.0300	101.71	+0.723%	994,443	+22.948%
2024-02-01	100.210	101.0000	99.1800	100.98	+1.000%	1,232,732	+23.836%
2024-01-31	101.140	101.5200	99.7300	99.98	-1.672%	1,241,702	+25.075%
2024-01-30	102.140	102.1400	100.2100	101.68	+0.138%	2,933,678	+22.984%
2024-01-29	101.490	101.9600	101.1000	101.54	-3.552%	4,944,527	+23.153%
2024-01-26	106.340	106.5500	105.1100	105.28	-0.632%	290,167	+18.778%
2024-01-25	106.840	107.0000	105.4000	105.95	+0.047%	414,148	+18.027%
2024-01-24	107.000	107.2900	105.5450	105.90	-0.273%	460,191	+18.083%
2024-01-23	107.000	107.0000	105.5250	106.19	+0.227%	574,359	+17.761%
2024-01-22	105.000	106.3200	104.3862	105.95	+1.310%	496,927	+18.027%
2024-01-19	104.420	104.8000	103.5980	104.58	+0.413%	485,349	+19.574%
2024-01-18	103.810	104.2400	103.2300	104.15	+0.434%	473,530	+20.067%
2024-01-17	103.000	104.2500	102.6300	103.70	+0.029%	538,376	+20.588%
2024-01-16	103.230	104.4400	102.7200	103.67	-0.058%	1,205,096	+20.623%
2024-01-12	105.000	105.0100	102.5000	103.73	-0.585%	1,208,398	+20.553%
2024-01-11	105.150	105.2750	103.6200	104.34	-1.081%	470,241	+19.849%
2024-01-10	105.200	105.9600	103.4500	105.48	+0.266%	561,315	+18.553%
2024-01-09	101.460	106.2400	99.9650	105.20	+0.248%	921,571	+18.869%
2024-01-08	103.470	105.4300	102.6100	104.94	+0.325%	849,836	+19.163%
2024-01-05	105.130	106.0700	104.4900	104.60	-0.778%	485,059	+19.551%
2024-01-04	105.260	105.6900	104.5801	105.42	-0.009%	304,111	+18.621%
2024-01-03	105.470	106.0000	104.7100	105.43	-0.660%	336,837	+18.610%
2024-01-02	106.820	107.2900	105.7117	106.13	-1.375%	321,110	+17.827%
2023-12-29	108.310	108.8200	107.3700	107.61	-1.030%	230,778	+16.207%
2023-12-28	108.320	108.7700	107.9400	108.73	+0.277%	176,863	+15.010%
2023-12-27	108.880	108.9088	107.9800	108.43	-0.101%	178,978	+15.328%
2023-12-26	108.030	108.9200	107.4100	108.54	+0.892%	214,506	+15.211%
2023-12-22	107.510	108.4900	106.5800	107.58	+0.504%	277,879	+16.239%
2023-12-21	107.030	107.2250	106.1250	107.04	+0.687%	278,052	+16.825%
2023-12-20	107.430	108.2700	106.1700	106.31	-0.895%	415,698	+17.628%
2023-12-19	106.640	107.6000	106.0100	107.27	+1.065%	369,598	+16.575%
2023-12-18	106.500	106.5100	105.4500	106.14	-0.450%	440,447	+17.816%
2023-12-15	106.800	107.1925	105.5200	106.62	-0.084%	2,774,398	+17.286%
2023-12-14	104.590	108.2450	104.3700	106.71	+3.201%	938,712	+17.187%
2023-12-13	101.210	103.8900	101.1000	103.40	+2.103%	509,566	+20.938%
2023-12-12	100.730	101.9300	100.2900	101.27	+0.218%	440,353	+23.482%
2023-12-11	100.480	101.5900	100.4800	101.05	+0.477%	361,706	+23.751%
2023-12-08	98.800	100.6000	98.5100	100.57	+1.750%	386,103	+24.341%
2023-12-07	97.640	98.8700	97.5050	98.84	+1.750%	448,255	+26.518%
2023-12-06	98.180	98.9600	97.1300	97.14	-0.318%	688,315	+28.732%
2023-12-05	97.650	98.5600	96.9300	97.45	-1.206%	560,551	+28.322%
2023-12-04	98.430	99.2800	97.9400	98.64	-0.081%	500,966	+26.774%
2023-12-01	98.630	98.8400	97.9000	98.72	+0.081%	437,113	+26.671%
2023-11-30	98.410	98.7500	97.5100	98.64	+0.325%	401,746	+26.774%
2023-11-29	98.710	99.4600	97.9700	98.32	+0.173%	499,845	+27.187%
2023-11-28	98.380	98.9200	97.8100	98.15	-0.365%	255,965	+27.407%
2023-11-27	98.440	98.8900	97.7900	98.51	-0.182%	304,010	+26.941%
2023-11-24	98.920	98.9200	97.6600	98.69	+0.112%	84,881	+26.710%

document.getElementById("vbTy0m").onerror = function(){this.style.display='none';}; .dark-mode .p9ZZ0v{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .p9ZZ0v{ color: #333333; background-color: white; border: 2px solid #333333; }SNXTD SYNNEX Corporationstock NYSE

SNX
TD SYNNEX Corporation
stock NYSE