Dark

SNX
TD SYNNEX Corporation
stock NYSE

At Close

Aug 3, 2026 3:59:54 PM EDT

253.42USD-0.892%(-2.28)582,821

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 31, 2026 9:27:30 AM EDT

253.44USD-0.884%(-2.26)0

After-hours

Aug 3, 2026 4:10:30 PM EDT

253.82USD+0.158%(+0.40)152,573

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	257.9500	258.2000	252.7800	253.8200	-0.735%	583,675	0.000%
2026-07-31	255.9000	257.9446	251.7400	255.7000	+1.420%	551,823	-0.735%
2026-07-30	253.4800	256.4350	251.1600	252.1200	+1.383%	589,014	+0.674%
2026-07-29	245.9000	258.2600	245.0250	248.6800	+0.607%	1,331,180	+2.067%
2026-07-28	243.6400	248.8600	237.2050	247.1800	+0.935%	1,065,792	+2.686%
2026-07-27	244.9400	249.9900	239.8601	244.8900	+0.811%	809,099	+3.647%
2026-07-24	247.9500	249.0000	241.2200	242.9200	-2.033%	770,506	+4.487%
2026-07-23	250.1500	256.0400	246.9950	247.9600	-1.868%	422,269	+2.363%
2026-07-22	248.3900	253.3000	247.9500	252.6800	+1.356%	664,566	+0.451%
2026-07-21	243.3100	249.4050	239.2550	249.3000	+4.511%	617,054	+1.813%
2026-07-20	243.1100	247.0450	238.0275	238.5400	-1.682%	415,684	+6.406%
2026-07-17	239.4800	244.2300	236.2900	242.6200	-0.398%	752,082	+4.616%
2026-07-16	247.9900	250.7950	241.9350	243.5900	-2.595%	649,653	+4.200%
2026-07-15	255.3100	255.7500	245.6000	250.0800	-1.139%	1,117,406	+1.496%
2026-07-14	254.8000	257.9275	251.1900	252.9600	+0.657%	417,320	+0.340%
2026-07-13	250.4900	254.8100	247.3750	251.3100	-0.083%	677,000	+0.999%
2026-07-10	249.1200	255.9299	247.8100	251.5200	+0.544%	590,752	+0.914%
2026-07-09	250.0400	254.9900	248.4600	250.1600	+1.931%	781,695	+1.463%
2026-07-08	235.6700	246.1950	234.0250	245.4200	+4.137%	1,444,001	+3.423%
2026-07-07	234.7300	241.2200	234.7300	235.6700	-1.360%	1,598,409	+7.701%
2026-07-06	244.5600	249.8800	237.6500	238.9200	-2.338%	1,147,816	+6.236%
2026-07-02	259.5700	260.6400	243.2400	244.6400	-6.394%	988,906	+3.752%
2026-07-01	263.0000	267.3300	259.8300	261.3500	-2.241%	829,801	-2.881%
2026-06-30	269.2400	272.9043	266.7400	267.3400	-1.004%	1,050,386	-5.057%
2026-06-29	266.0150	272.3800	262.3400	270.0500	+1.420%	1,105,785	-6.010%
2026-06-26	280.3300	282.2900	263.7700	266.2700	-4.092%	1,774,769	-4.676%
2026-06-25	283.2000	295.1900	275.1400	277.6300	-1.974%	1,605,324	-8.576%
2026-06-24	290.3600	296.4700	280.0001	283.2200	-2.385%	1,364,406	-10.381%
2026-06-23	281.1600	294.9800	278.2000	290.1400	+2.429%	1,000,383	-12.518%
2026-06-22	284.4900	287.2500	280.4601	283.2600	-0.457%	1,513,429	-10.393%
2026-06-18	287.9500	288.6800	279.2549	284.5600	+0.264%	1,474,551	-10.803%
2026-06-17	283.0000	291.0100	281.0600	283.8100	+0.603%	912,038	-10.567%
2026-06-16	285.6800	288.5000	280.9250	282.1100	-0.892%	602,580	-10.028%
2026-06-15	285.6550	286.9900	282.6150	284.6500	+1.425%	626,509	-10.831%
2026-06-12	282.6500	283.2800	278.5200	280.6500	+1.285%	753,850	-9.560%
2026-06-11	267.7800	278.1000	265.0100	277.0900	+3.465%	698,293	-8.398%
2026-06-10	275.8000	279.5938	267.5400	267.8100	-1.829%	743,600	-5.224%
2026-06-09	276.1000	276.9300	263.7075	272.8000	+0.375%	730,861	-6.957%
2026-06-08	271.8300	272.7000	268.1900	271.7800	+1.109%	588,890	-6.608%
2026-06-05	271.2900	275.2100	266.4700	268.8000	-3.160%	484,133	-5.573%
2026-06-04	274.9500	285.3200	271.4200	277.5700	-0.602%	844,767	-8.556%
2026-06-03	276.7700	279.5350	270.0500	279.2500	-0.029%	703,722	-9.107%
2026-06-02	273.8700	286.2500	272.7450	279.3300	+3.264%	1,623,225	-9.133%
2026-06-01	259.6600	273.2400	258.7300	270.5000	+3.529%	1,016,211	-6.166%
2026-05-29	251.7600	264.8100	250.8750	261.2800	+6.116%	1,743,275	-2.855%
2026-05-28	246.1100	247.7600	240.5000	246.2200	-0.219%	877,057	+3.087%
2026-05-27	246.7500	250.9599	240.7200	246.7600	+2.817%	1,110,354	+2.861%
2026-05-26	239.8400	243.8800	238.9150	240.0000	+1.121%	461,962	+5.758%
2026-05-22	232.2200	238.8200	231.2400	237.3400	+2.851%	494,476	+6.944%
2026-05-21	228.2700	231.8100	226.0100	230.7600	+0.035%	485,590	+9.993%
2026-05-20	227.4400	231.6250	227.0000	230.6800	+1.954%	419,951	+10.031%
2026-05-19	225.7100	227.5100	221.5600	226.2600	-0.711%	605,821	+12.181%
2026-05-18	231.8900	232.7200	227.7400	227.8800	-1.047%	555,073	+11.383%
2026-05-15	230.6900	232.4500	228.9975	230.2900	-1.741%	405,193	+10.218%
2026-05-14	234.4500	237.8100	232.6300	234.3700	+1.131%	415,259	+8.299%
2026-05-13	235.1600	236.7600	231.6500	231.7500	+0.368%	747,931	+9.523%
2026-05-12	235.0700	236.0775	228.0300	230.9000	-2.582%	605,334	+9.926%
2026-05-11	240.0600	242.4900	236.6100	237.0200	-0.857%	766,038	+7.088%
2026-05-08	235.3400	240.4700	232.5200	239.0700	+2.848%	608,429	+6.170%
2026-05-07	235.8500	237.5088	230.4900	232.4500	-0.633%	842,548	+9.193%
2026-05-06	236.0000	236.0000	230.1701	233.9300	-0.337%	749,181	+8.503%
2026-05-05	231.2600	235.3600	230.8300	234.7200	+3.020%	530,180	+8.137%
2026-05-04	228.2500	231.4550	225.5250	227.8400	-0.158%	505,289	+11.403%
2026-05-01	229.0900	231.6200	225.2500	228.2000	+0.009%	512,475	+11.227%
2026-04-30	227.4000	229.1400	223.9400	228.1800	+1.848%	813,033	+11.237%
2026-04-29	224.4800	226.0000	220.4625	224.0400	+0.309%	691,506	+13.292%
2026-04-28	223.5500	225.6200	219.4700	223.3500	-1.050%	649,005	+13.642%
2026-04-27	228.5100	229.4700	223.7300	225.7200	-0.874%	643,853	+12.449%
2026-04-24	224.5300	227.8400	222.1700	227.7100	+2.190%	646,865	+11.466%
2026-04-23	222.6600	225.1600	219.5300	222.8300	-0.206%	886,845	+13.907%
2026-04-22	223.2100	225.1700	219.0500	223.2900	+3.764%	1,128,479	+13.673%
2026-04-21	217.7700	220.8950	215.0200	215.1900	-1.235%	583,297	+17.952%
2026-04-20	214.2000	218.0300	212.8700	217.8800	+1.661%	782,165	+16.495%
2026-04-17	210.7000	215.0100	208.8500	214.3200	+2.644%	752,929	+18.430%
2026-04-16	205.7400	210.0200	203.0000	208.8000	+1.631%	741,269	+21.561%
2026-04-15	203.3100	205.6500	201.1717	205.4500	+0.361%	689,700	+23.543%
2026-04-14	207.5900	207.7700	203.5000	204.7100	-0.915%	1,039,504	+23.990%
2026-04-13	198.8400	207.0700	198.8400	206.6000	+3.460%	989,152	+22.856%
2026-04-10	200.4000	201.2750	195.0450	199.6900	+0.115%	984,022	+27.107%
2026-04-09	200.0100	201.5500	198.4050	199.4600	-0.380%	881,082	+27.254%
2026-04-08	202.5900	205.0100	198.1300	200.2200	+2.367%	1,093,946	+26.771%
2026-04-07	192.0300	197.5800	190.6200	195.5900	+1.284%	1,696,220	+29.771%
2026-04-06	189.0000	193.2600	184.7100	193.1100	+3.312%	946,512	+31.438%
2026-04-02	182.2500	191.7850	182.2500	186.9200	+0.338%	1,201,737	+35.791%
2026-04-01	171.1900	186.5050	171.0800	186.2900	+10.420%	2,056,782	+36.250%
2026-03-31	157.9200	170.6450	148.1900	168.7100	+5.358%	2,288,663	+50.448%
2026-03-30	160.7200	162.9200	154.9400	160.1300	+1.916%	2,042,896	+58.509%
2026-03-27	158.2500	159.0400	156.9750	157.1200	-1.579%	658,377	+61.545%
2026-03-26	161.5400	163.5900	159.0700	159.6400	-2.522%	419,400	+58.995%
2026-03-25	164.9400	165.6550	161.4150	163.7700	+0.092%	508,343	+54.986%
2026-03-24	155.5500	164.7600	155.4900	163.6200	+4.636%	695,701	+55.128%
2026-03-23	156.0500	158.9250	155.4900	156.3700	+2.356%	435,221	+62.320%
2026-03-20	154.3000	156.6200	151.6200	152.7700	-1.648%	1,667,054	+66.145%
2026-03-19	151.4200	156.1900	150.0000	155.3300	+1.483%	552,033	+63.407%
2026-03-18	153.9600	155.1400	152.2950	153.0600	-1.073%	406,249	+65.830%
2026-03-17	155.7200	156.6900	152.0900	154.7200	+0.755%	470,350	+64.051%
2026-03-16	155.1900	156.4000	153.5600	153.5600	+0.274%	348,174	+65.290%
2026-03-13	154.5400	155.9200	152.7200	153.1400	-0.176%	370,869	+65.744%
2026-03-12	155.6700	157.2800	152.9900	153.4100	-2.936%	490,616	+65.452%
2026-03-11	155.6900	158.5500	154.5200	158.0500	+1.607%	517,300	+60.595%
2026-03-10	156.4700	158.5200	154.3500	155.5500	-0.186%	501,764	+63.176%
2026-03-09	156.1500	156.1800	151.5010	155.8400	-0.339%	541,030	+62.872%
2026-03-06	153.3000	157.0800	152.3700	156.3700	-1.063%	596,934	+62.320%
2026-03-05	159.1300	161.4250	156.6200	158.0500	-1.385%	536,838	+60.595%
2026-03-04	157.7500	161.3000	155.5775	160.2700	+2.625%	619,633	+58.370%
2026-03-03	152.9600	156.5500	151.3400	156.1700	-0.624%	474,957	+62.528%
2026-03-02	154.7100	157.2400	152.9100	157.1500	+0.217%	462,435	+61.514%
2026-02-27	156.5900	158.0400	153.5100	156.8100	-1.048%	632,234	+61.865%
2026-02-26	158.9300	160.1100	156.9600	158.4700	+0.158%	434,794	+60.169%
2026-02-25	158.2900	159.4000	156.7000	158.2200	+0.623%	536,742	+60.422%
2026-02-24	158.4200	162.5850	157.1600	157.2400	-0.025%	441,802	+61.422%
2026-02-23	161.4000	163.0000	156.6800	157.2800	-2.679%	646,579	+61.381%
2026-02-20	160.6100	165.5500	159.2500	161.6100	+0.192%	527,686	+57.057%
2026-02-19	160.3500	162.1300	158.9600	161.3000	+0.093%	324,339	+57.359%
2026-02-18	159.8700	163.5499	159.0200	161.1500	+0.807%	398,253	+57.505%
2026-02-17	159.6500	162.4700	158.9800	159.8600	-1.040%	460,782	+58.776%
2026-02-13	157.6400	162.5100	157.0000	161.5400	+2.624%	600,390	+57.125%
2026-02-12	170.4600	171.0000	155.6550	157.4100	-7.406%	996,112	+61.248%
2026-02-11	174.2400	175.5600	169.7300	170.0000	-1.278%	459,665	+49.306%
2026-02-10	172.4800	173.8300	170.9400	172.2000	+0.012%	782,950	+47.398%
2026-02-09	171.7300	173.3301	169.6000	172.1800	+0.467%	588,372	+47.415%
2026-02-06	166.5000	172.5500	166.1000	171.3800	+4.379%	1,000,160	+48.104%
2026-02-05	162.6600	165.9800	161.8815	164.1900	-0.122%	662,989	+54.589%
2026-02-04	161.7300	166.4500	160.4700	164.3900	+1.992%	804,076	+54.401%
2026-02-03	161.3500	162.6500	158.6200	161.1800	+0.236%	805,317	+57.476%
2026-02-02	158.8700	161.5800	157.1100	160.8000	+1.342%	835,101	+57.848%
2026-01-30	160.0600	160.8050	157.4300	158.6700	-1.910%	587,795	+59.967%
2026-01-29	160.1900	161.7600	157.7900	161.7600	+1.717%	788,651	+56.911%
2026-01-28	158.3900	161.6400	157.4575	159.0300	+0.379%	644,169	+59.605%
2026-01-27	156.1900	158.7000	156.1300	158.4300	+1.688%	700,363	+60.210%
2026-01-26	153.0000	155.9200	152.4800	155.8000	+1.677%	925,583	+62.914%
2026-01-23	151.8800	153.3600	150.2000	153.2300	+0.558%	849,649	+65.646%
2026-01-22	151.5300	152.4000	148.2600	152.3800	+1.627%	869,391	+66.570%
2026-01-21	147.2900	150.7700	145.5000	149.9400	+2.495%	969,523	+69.281%
2026-01-20	146.3200	149.5150	145.9100	146.2900	-2.473%	1,104,242	+73.505%
2026-01-16	150.0000	150.5100	147.7000	150.0000	-0.253%	878,327	+69.213%
2026-01-15	150.1000	152.2950	149.6100	150.3800	+0.193%	1,067,729	+68.786%
2026-01-14	156.2300	156.4900	149.5800	150.0900	-3.795%	867,073	+69.112%
2026-01-13	150.9400	156.2475	150.8250	156.0100	+3.799%	1,154,886	+62.695%
2026-01-12	149.8600	151.3699	148.7200	150.3000	-0.100%	914,600	+68.876%
2026-01-09	149.4500	151.1850	145.5500	150.4500	+1.931%	1,403,641	+68.707%
2026-01-08	153.9400	158.9900	143.5200	147.6000	-2.252%	1,875,843	+71.965%
2026-01-07	152.1600	152.9188	148.9100	151.0000	-0.788%	1,020,048	+68.093%
2026-01-06	152.6700	153.6600	150.0400	152.2000	-0.614%	1,132,720	+66.767%
2026-01-05	154.0000	157.1400	152.4000	153.1400	-0.189%	837,915	+65.744%
2026-01-02	151.0000	153.4900	149.9700	153.4300	+2.130%	846,115	+65.430%
2025-12-31	152.8400	153.0050	149.9600	150.2300	-1.476%	616,679	+68.954%
2025-12-30	153.3500	153.3900	151.2900	152.4800	-0.515%	596,042	+66.461%
2025-12-29	154.2500	154.6700	152.4650	153.2700	-1.059%	670,304	+65.603%
2025-12-26	153.3500	155.0550	152.3200	154.9100	+1.182%	366,399	+63.850%
2025-12-24	153.2100	154.4200	152.6800	153.1000	+0.052%	485,850	+65.787%
2025-12-23	153.1600	154.4500	151.5600	153.0200	-0.358%	575,487	+65.874%
2025-12-22	155.8200	155.8200	153.4600	153.5700	-0.363%	864,869	+65.280%
2025-12-19	151.2700	154.2300	151.0000	154.1300	+1.904%	1,993,465	+64.679%
2025-12-18	150.5700	151.5200	148.9250	151.2500	+1.524%	955,146	+67.815%
2025-12-17	150.5100	151.5505	147.5800	148.9800	-1.109%	683,329	+70.372%
2025-12-16	150.3300	151.8700	149.4200	150.6500	+0.280%	691,194	+68.483%
2025-12-15	155.6600	156.0504	148.9700	150.2300	-3.488%	997,824	+68.954%
2025-12-12	157.4500	157.6400	154.1700	155.6600	-1.068%	989,358	+63.061%
2025-12-11	155.7100	158.6800	153.3600	157.3400	+0.710%	673,938	+61.319%
2025-12-10	154.4200	157.1400	152.9700	156.2300	+1.284%	955,685	+62.466%
2025-12-09	154.0100	156.0150	153.3500	154.2500	-0.013%	707,578	+64.551%
2025-12-08	154.2000	155.7250	153.6600	154.2700	-0.342%	556,741	+64.530%
2025-12-05	154.6200	155.0600	153.0500	154.8000	+0.201%	683,089	+63.966%
2025-12-04	153.3800	156.6700	153.0801	154.4900	+0.312%	701,824	+64.295%
2025-12-03	153.5400	154.1500	152.4750	154.0100	+0.293%	643,450	+64.807%
2025-12-02	153.2200	153.8900	151.2200	153.5600	+1.233%	497,354	+65.290%
2025-12-01	151.8500	153.2600	151.4500	151.6900	-0.518%	524,629	+67.328%
2025-11-28	152.6000	153.3700	150.7400	152.4800	+0.382%	240,182	+66.461%
2025-11-26	152.0700	153.5700	151.4450	151.9000	-0.086%	524,921	+67.097%
2025-11-25	150.8800	152.4250	149.6450	152.0300	+1.455%	402,311	+66.954%
2025-11-24	146.8400	150.1100	145.6600	149.8500	+2.469%	822,720	+69.383%
2025-11-21	142.8400	147.0900	142.4500	146.2400	+2.682%	611,091	+73.564%
2025-11-20	150.0900	151.2650	142.2200	142.4200	-3.234%	597,416	+78.219%
2025-11-19	146.0700	148.4800	145.4000	147.1800	+0.259%	489,862	+72.455%
2025-11-18	145.6900	148.5445	145.0300	146.8000	+0.342%	390,130	+72.902%
2025-11-17	150.1700	150.8475	146.0350	146.3000	-2.907%	492,769	+73.493%
2025-11-14	148.5900	151.6100	148.5900	150.6800	+0.146%	653,897	+68.450%
2025-11-13	151.7000	151.9850	149.4800	150.4600	-1.480%	476,659	+68.696%
2025-11-12	150.0100	153.1250	150.0100	152.7200	+2.168%	533,207	+66.200%
2025-11-11	154.0000	154.5750	149.3700	149.4800	-3.187%	417,552	+69.802%
2025-11-10	153.3500	154.8100	152.0100	154.4000	+1.881%	511,332	+64.391%
2025-11-07	148.5400	152.3200	148.2700	151.5500	+1.020%	663,305	+67.483%
2025-11-06	153.4600	154.5300	149.0200	150.0200	-2.082%	565,952	+69.191%
2025-11-05	151.1800	153.9900	151.1800	153.2100	+1.517%	486,890	+65.668%
2025-11-04	151.2200	152.0000	148.7000	150.9200	-1.565%	629,180	+68.182%
2025-11-03	155.7900	156.9250	152.2800	153.3200	-2.026%	855,843	+65.549%
2025-10-31	155.5900	157.2100	155.2800	156.4900	+0.669%	484,875	+62.196%
2025-10-30	155.7000	159.3600	155.0000	155.4500	-0.141%	599,876	+63.281%
2025-10-29	155.9200	158.6050	154.8300	155.6700	-0.160%	487,496	+63.050%
2025-10-28	155.8000	157.4000	153.6300	155.9200	+0.542%	529,605	+62.789%
2025-10-27	156.2100	157.1150	154.7900	155.0800	+0.077%	604,146	+63.670%
2025-10-24	155.1500	156.2650	154.9100	154.9600	+1.004%	500,177	+63.797%
2025-10-23	151.8300	155.0100	151.8300	153.4200	+1.495%	658,072	+65.441%
2025-10-22	154.4100	155.3600	150.9600	151.1600	-1.831%	594,553	+67.915%
2025-10-21	155.2700	156.0000	153.8900	153.9800	-0.658%	511,741	+64.840%
2025-10-20	154.6700	156.4000	153.9750	155.0000	+1.168%	361,566	+63.755%
2025-10-17	153.6700	155.0100	151.6800	153.2100	-1.161%	532,881	+65.668%
2025-10-16	157.3600	157.3600	154.9700	155.0100	-1.148%	697,696	+63.744%
2025-10-15	157.2500	158.0150	154.1500	156.8100	+1.168%	681,203	+61.865%
2025-10-14	152.2700	156.1900	152.0950	155.0000	+0.578%	601,261	+63.755%
2025-10-13	154.3600	155.2300	152.6700	154.1100	+1.629%	508,504	+64.701%
2025-10-10	156.7000	156.9300	151.1750	151.6400	-3.143%	392,965	+67.383%
2025-10-09	161.2200	161.2200	155.0000	156.5600	-2.728%	497,629	+62.123%
2025-10-08	158.6300	161.6800	158.0250	160.9500	+1.450%	553,208	+57.701%
2025-10-07	158.9100	159.8900	158.2200	158.6500	+0.513%	613,489	+59.987%
2025-10-06	161.3500	161.8999	157.8000	157.8400	-0.517%	682,278	+60.808%
2025-10-03	163.8000	164.5700	158.0900	158.6600	-3.268%	714,147	+59.977%
2025-10-02	166.0400	166.0400	161.8600	164.0200	-0.225%	817,151	+54.749%
2025-10-01	161.1600	165.0600	161.1600	164.3900	+0.391%	1,309,095	+54.401%
2025-09-30	165.4000	167.7600	162.8700	163.7500	-1.361%	1,211,933	+55.005%
2025-09-29	165.0000	166.6300	163.8200	166.0100	+0.918%	1,007,216	+52.894%
2025-09-26	162.7700	164.7308	158.1950	164.5000	+3.012%	1,319,498	+54.298%
2025-09-25	146.7200	159.9200	144.3900	159.6900	+6.219%	2,299,463	+58.945%
2025-09-24	151.6800	152.5000	149.4700	150.3400	-1.014%	1,129,387	+68.831%
2025-09-23	152.3800	153.3700	149.9100	151.8800	+0.251%	1,283,759	+67.119%
2025-09-22	149.5700	151.5000	148.8600	151.5000	+1.013%	790,532	+67.538%
2025-09-19	150.7400	151.3850	148.5400	149.9800	-0.524%	1,854,686	+69.236%
2025-09-18	150.8400	151.9900	149.8800	150.7700	+1.549%	1,303,728	+68.349%
2025-09-17	149.8400	150.8250	147.3301	148.4700	-0.822%	730,628	+70.957%
2025-09-16	152.2200	152.2400	149.0600	149.7000	-1.668%	570,702	+69.552%
2025-09-15	152.1900	154.4400	151.2850	152.2400	+0.396%	577,908	+66.724%
2025-09-12	151.8900	152.6000	150.9500	151.6400	-0.466%	571,286	+67.383%
2025-09-11	152.5200	153.0600	151.7300	152.3500	+0.428%	541,603	+66.603%
2025-09-10	149.9100	152.0200	148.9200	151.7000	+1.628%	772,352	+67.317%
2025-09-09	150.5400	150.6250	149.0700	149.2700	-0.745%	552,175	+70.041%
2025-09-08	150.2300	150.4400	148.7900	150.3900	+0.582%	723,083	+68.775%
2025-09-05	149.9800	151.2500	148.2100	149.5200	+0.214%	776,869	+69.757%
2025-09-04	148.3400	149.2200	147.6600	149.2000	+0.818%	625,711	+70.121%
2025-09-03	147.0300	149.0200	146.4250	147.9900	+0.962%	318,501	+71.512%
2025-09-02	145.6900	147.0000	145.2800	146.5800	-1.006%	299,927	+73.161%
2025-08-29	150.0400	150.0400	147.7600	148.0700	-1.003%	452,357	+71.419%
2025-08-28	150.0000	150.1300	147.5950	149.5700	+0.282%	470,420	+69.700%
2025-08-27	147.2100	149.6900	147.2100	149.1500	+0.893%	570,907	+70.178%
2025-08-26	148.8700	150.0599	147.8100	147.8300	-0.545%	694,868	+71.697%
2025-08-25	149.9900	149.9900	148.2700	148.6400	-0.788%	577,565	+70.762%
2025-08-22	145.4700	150.7800	144.8000	149.8200	+3.725%	565,055	+69.417%
2025-08-21	144.6600	145.2250	143.6600	144.4400	-0.585%	405,626	+75.727%
2025-08-20	146.0700	146.2000	143.0900	145.2900	-0.629%	369,739	+74.699%
2025-08-19	147.6600	147.9400	146.1700	146.2100	-0.895%	471,713	+73.600%
2025-08-18	147.5000	149.1900	146.4800	147.5300	+0.020%	497,002	+72.046%
2025-08-15	150.9800	151.3250	146.6700	147.5000	-2.247%	743,874	+72.081%
2025-08-14	151.4400	152.7050	150.0200	150.8900	-1.752%	613,839	+68.215%
2025-08-13	150.8200	153.7000	150.4201	153.5800	+2.060%	638,872	+65.269%
2025-08-12	146.4900	150.5200	145.9000	150.4800	+3.337%	812,405	+68.674%
2025-08-11	146.3900	147.9900	145.2510	145.6200	-0.648%	422,486	+74.303%
2025-08-08	144.5800	147.2800	144.2450	146.5700	+2.154%	419,759	+73.173%
2025-08-07	142.8600	143.5700	142.1300	143.4800	+0.950%	424,364	+76.903%
2025-08-06	141.3100	142.6200	139.2300	142.1300	+0.545%	571,154	+78.583%
2025-08-05	142.7800	143.2700	140.7400	141.3600	-0.570%	527,716	+79.556%
2025-08-04	141.8000	142.7350	141.0600	142.1700	+0.937%	406,170	+78.533%
2025-08-01	142.1600	142.6400	139.6800	140.8500	-2.452%	604,208	+80.206%
2025-07-31	147.3700	147.7850	144.1175	144.3900	-2.254%	667,432	+75.788%
2025-07-30	149.6300	149.7600	147.1300	147.7200	-0.606%	396,817	+71.825%
2025-07-29	148.8700	149.7500	147.2700	148.6200	+0.317%	604,267	+70.785%
2025-07-28	147.2300	148.1600	146.1500	148.1500	+0.810%	565,862	+71.326%
2025-07-25	146.0600	147.1800	145.3700	146.9600	+0.733%	676,706	+72.714%
2025-07-24	146.0400	146.7450	145.4600	145.8900	+0.103%	639,547	+73.980%
2025-07-23	144.1900	146.3600	143.8800	145.7400	+1.462%	433,287	+74.159%
2025-07-22	142.4900	143.9500	141.6100	143.6400	+0.659%	470,353	+76.706%
2025-07-21	143.7900	144.4400	142.3800	142.7000	-0.412%	406,946	+77.870%
2025-07-18	142.9400	143.9600	142.5000	143.2900	+0.576%	371,059	+77.137%
2025-07-17	141.4900	143.5000	141.4900	142.4700	+0.885%	446,242	+78.157%
2025-07-16	140.9800	141.8500	140.0600	141.2200	+0.170%	649,460	+79.734%
2025-07-15	143.0000	143.3100	140.5900	140.9800	-0.795%	567,142	+80.040%
2025-07-14	140.9200	142.2800	140.6050	142.1100	+0.226%	809,229	+78.608%
2025-07-11	140.9300	142.0000	140.2500	141.7900	-0.414%	529,876	+79.011%
2025-07-10	141.9500	144.1700	141.1400	142.3800	+0.622%	792,778	+78.269%
2025-07-09	141.6600	142.0000	139.8800	141.5000	+0.291%	387,390	+79.378%
2025-07-08	140.0700	141.4300	139.1200	141.0900	+1.125%	665,595	+79.899%
2025-07-07	139.5800	141.8100	138.2500	139.5200	-0.492%	688,910	+81.924%
2025-07-03	139.7000	141.7800	139.4750	140.2100	+0.668%	680,142	+81.028%
2025-07-02	135.8400	139.4300	134.3100	139.2800	+2.547%	1,250,304	+82.237%
2025-07-01	135.1400	136.7900	134.4100	135.8200	+0.088%	980,942	+86.880%
2025-06-30	135.9900	136.3900	133.7800	135.7000	+0.683%	1,229,314	+87.045%
2025-06-27	137.6900	138.1500	133.7100	134.7800	-1.620%	1,917,159	+88.322%
2025-06-26	138.3400	138.9700	136.7800	137.0000	-0.573%	1,999,590	+85.270%
2025-06-25	137.7200	138.4400	133.7500	137.7900	+0.665%	2,138,995	+84.208%
2025-06-24	128.0100	137.9500	128.0100	136.8800	+7.273%	2,603,909	+85.432%
2025-06-23	123.9600	127.8800	123.8400	127.6000	+2.581%	1,450,405	+98.918%
2025-06-20	125.3400	125.7900	123.2800	124.3900	-0.201%	1,280,940	+104.052%
2025-06-18	125.8900	126.9700	124.4500	124.6400	-0.922%	728,127	+103.642%
2025-06-17	124.8100	126.9500	124.6100	125.8000	+0.527%	791,938	+101.765%
2025-06-16	124.1600	125.3400	123.5650	125.1400	+1.459%	533,874	+102.829%
2025-06-13	124.5200	126.0700	122.9650	123.3400	-2.173%	597,773	+105.789%
2025-06-12	125.2700	126.5750	125.2700	126.0800	-0.316%	537,932	+101.317%
2025-06-11	127.8900	128.3500	126.0900	126.4800	+0.206%	624,125	+100.680%
2025-06-10	126.5200	126.5200	125.2250	126.2200	+0.254%	723,216	+101.093%
2025-06-09	125.4800	126.5000	124.4700	125.9000	+1.935%	553,027	+101.604%
2025-06-06	122.8500	123.7100	121.5000	123.5100	+1.797%	422,010	+105.506%
2025-06-05	122.9900	122.9900	120.1900	121.3300	-0.955%	531,943	+109.198%
2025-06-04	123.4900	123.7000	122.3775	122.5000	-0.374%	376,444	+107.200%
2025-06-03	119.6400	123.2040	118.9050	122.9600	+2.723%	413,340	+106.425%
2025-06-02	120.3600	120.9000	118.3500	119.7000	-1.352%	409,352	+112.047%
2025-05-30	121.2900	121.8950	119.9900	121.3400	-0.582%	670,147	+109.181%
2025-05-29	123.2500	123.6710	121.4700	122.0500	-0.885%	566,811	+107.964%
2025-05-28	124.8400	125.1600	122.9300	123.1400	-1.401%	505,207	+106.123%
2025-05-27	123.2100	125.1800	122.6140	124.8900	+2.849%	466,425	+103.235%
2025-05-23	120.0500	122.0200	120.0500	121.4300	-0.719%	398,895	+109.026%
2025-05-22	121.3700	122.9600	120.6401	122.3100	+0.799%	615,262	+107.522%
2025-05-21	123.2200	123.9200	121.2150	121.3400	-2.263%	476,574	+109.181%
2025-05-20	125.1400	126.1200	123.9800	124.1500	-0.169%	525,466	+104.446%
2025-05-19	123.0700	125.5900	123.0700	124.3600	-0.552%	612,193	+104.101%
2025-05-16	123.8100	125.1550	123.6850	125.0500	+0.896%	441,797	+102.975%
2025-05-15	123.7700	124.7700	123.0100	123.9400	-0.482%	596,720	+104.793%
2025-05-14	124.6200	125.5300	124.0100	124.5400	-0.304%	488,057	+103.806%
2025-05-13	123.2700	125.3100	123.0490	124.9200	+1.421%	483,417	+103.186%
2025-05-12	122.0100	123.3700	121.4550	123.1700	+4.443%	487,396	+106.073%
2025-05-09	118.5000	118.9700	117.4500	117.9300	-0.405%	442,027	+115.229%
2025-05-08	116.6700	118.8550	115.8500	118.4100	+2.680%	730,568	+114.357%
2025-05-07	114.7200	116.6400	114.0450	115.3200	+0.990%	650,858	+120.101%
2025-05-06	113.2100	114.6100	112.2700	114.1900	-0.462%	491,051	+122.279%
2025-05-05	113.2700	115.7100	112.3800	114.7200	+0.245%	470,719	+121.252%
2025-05-02	114.0700	114.7900	113.3700	114.4400	+2.325%	483,036	+121.793%
2025-05-01	111.9000	113.0000	111.0191	111.8400	+0.939%	524,815	+126.949%
2025-04-30	109.2600	111.1550	108.1900	110.8000	-0.243%	585,995	+129.079%
2025-04-29	109.6400	111.9400	109.5450	111.0700	+0.307%	575,511	+128.523%
2025-04-28	110.9900	112.1300	109.6200	110.7300	-0.306%	647,504	+129.224%
2025-04-25	110.3400	111.3400	109.5300	111.0700	+0.643%	567,736	+128.523%
2025-04-24	108.1500	110.5200	107.7300	110.3600	+2.727%	621,697	+129.993%
2025-04-23	109.0100	110.7700	107.1500	107.4300	+1.569%	838,984	+136.265%
2025-04-22	104.2900	106.1300	104.1500	105.7700	+2.639%	875,469	+139.974%
2025-04-21	104.6300	105.1000	102.1600	103.0500	-2.498%	688,347	+146.308%
2025-04-17	104.1400	107.3700	104.1400	105.6900	+1.430%	1,051,440	+140.155%
2025-04-16	102.4400	105.5500	102.0100	104.2000	+0.998%	1,120,034	+143.589%
2025-04-15	103.4400	104.3200	102.6100	103.1700	+0.107%	1,104,424	+146.021%
2025-04-14	104.7700	105.0100	102.2000	103.0600	+1.079%	1,036,599	+146.284%
2025-04-11	101.6400	103.1200	98.7450	101.9600	+0.108%	1,697,435	+148.941%
2025-04-10	104.3800	105.7500	100.9200	101.8500	-4.456%	1,461,545	+149.210%
2025-04-09	96.7100	109.2300	96.1400	106.6000	+9.581%	2,358,688	+138.105%
2025-04-08	102.1100	102.6300	96.1400	97.2800	-1.148%	1,891,238	+160.917%
2025-04-07	92.9700	100.6200	92.2300	98.4100	+2.714%	2,125,123	+157.921%
2025-04-04	96.0000	99.1500	94.4600	95.8100	-3.689%	2,372,884	+164.920%
2025-04-03	100.3900	101.9700	97.4600	99.4800	-6.810%	2,035,021	+155.147%
2025-04-02	104.4700	107.1000	103.9564	106.7500	+2.792%	1,161,610	+137.770%
2025-04-01	104.2000	105.0000	102.4500	103.8500	-0.106%	1,423,131	+144.410%
2025-03-31	103.3700	105.0000	102.6200	103.9600	-0.631%	1,584,335	+144.152%
2025-03-28	107.2800	109.4122	103.4100	104.6200	-2.715%	2,582,717	+142.611%
2025-03-27	99.7000	110.4800	98.0000	107.5400	-14.283%	5,509,004	+136.024%
2025-03-26	127.5400	127.8300	124.3400	125.4600	-0.900%	986,469	+102.311%
2025-03-25	130.4500	131.0100	125.9600	126.6000	-2.735%	995,802	+100.490%
2025-03-24	129.2800	131.6100	128.2700	130.1600	+1.902%	810,748	+95.006%
2025-03-21	127.8600	128.8400	126.7600	127.7300	-1.428%	1,722,049	+98.716%
2025-03-20	130.9900	132.2800	129.3100	129.5800	-1.796%	748,943	+95.879%
2025-03-19	128.9800	133.0700	128.8000	131.9500	+2.406%	514,199	+92.361%
2025-03-18	128.0800	129.2900	127.4700	128.8500	+0.272%	395,446	+96.989%
2025-03-17	126.9000	129.2900	126.9000	128.5000	+1.030%	497,042	+97.525%
2025-03-14	126.2300	128.2800	125.8700	127.1900	+1.557%	544,063	+99.560%
2025-03-13	127.5000	128.7000	124.3550	125.2400	-1.980%	601,593	+102.667%
2025-03-12	128.7000	129.6000	126.9700	127.7700	+0.078%	700,303	+98.654%
2025-03-11	126.5200	129.6500	125.0950	127.6700	+1.141%	890,003	+98.809%
2025-03-10	127.9700	128.9700	125.6400	126.2300	-2.389%	715,193	+101.077%
2025-03-07	128.9000	130.9350	126.7600	129.3200	0.000%	587,054	+96.273%
2025-03-06	131.8200	132.2800	128.9800	129.3200	-2.730%	428,812	+96.273%
2025-03-05	133.3900	134.1200	130.6800	132.9500	+0.567%	518,868	+90.914%
2025-03-04	132.9600	134.1550	131.6400	132.2000	-2.089%	628,747	+91.997%
2025-03-03	138.5400	139.1900	133.7750	135.0200	-1.796%	560,266	+87.987%
2025-02-28	137.5300	137.5400	134.9900	137.4900	-0.348%	597,118	+84.610%
2025-02-27	139.9100	140.7350	137.6100	137.9700	-1.224%	411,147	+83.968%
2025-02-26	139.9100	141.5000	139.4700	139.6800	+0.237%	402,884	+81.715%
2025-02-25	141.1800	142.1990	138.8500	139.3500	-1.408%	410,136	+82.146%
2025-02-24	142.3300	142.6900	140.7250	141.3400	-0.233%	433,893	+79.581%
2025-02-21	144.2300	144.2300	140.7450	141.6700	-1.137%	499,436	+79.163%
2025-02-20	143.3100	144.1460	141.5600	143.3000	-0.500%	369,775	+77.125%
2025-02-19	144.0100	144.6700	143.3000	144.0200	-0.463%	427,342	+76.239%
2025-02-18	144.7200	145.0953	143.2600	144.6900	+0.187%	478,109	+75.423%
2025-02-14	141.9450	144.4800	141.7750	144.4200	+1.992%	445,621	+75.751%
2025-02-13	142.4700	142.4700	140.2600	141.6000	-0.247%	396,586	+79.251%
2025-02-12	141.8500	142.6300	140.7600	141.9500	-0.755%	503,134	+78.809%
2025-02-11	142.4400	143.5600	142.3300	143.0300	-0.209%	390,343	+77.459%

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

SNX
TD SYNNEX Corporation
stock NYSE