Dark

SNX
TD SYNNEX Corporation
stock NYSE

At Close

Sep 17, 2026 3:59:55 PM EDT

264.53USD+1.547%(+4.03)812,376

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 17, 2026 9:28:30 AM EDT

263.10USD+0.998%(+2.60)154

After-hours

Sep 17, 2026 4:10:30 PM EDT

264.41USD-0.045%(-0.12)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-17	263.9200	268.2900	262.5200	264.4100	+1.501%	812,376	0.000%
2026-09-16	265.1500	266.9600	258.0050	260.5000	-0.754%	661,545	+1.501%
2026-09-15	265.0400	268.3800	262.2500	262.4800	+0.521%	565,587	+0.735%
2026-09-14	261.8300	262.9250	258.7950	261.1200	-3.005%	686,557	+1.260%
2026-09-11	258.1600	269.9900	257.9700	269.2100	+5.349%	533,527	-1.783%
2026-09-10	253.3400	259.9300	253.3400	255.5400	-1.042%	409,039	+3.471%
2026-09-09	256.5500	260.0400	256.0500	258.2300	-0.143%	483,942	+2.393%
2026-09-08	264.4600	267.3000	258.4900	258.6000	-1.538%	723,004	+2.247%
2026-09-04	261.3900	266.1900	260.2114	262.6400	+0.042%	426,107	+0.674%
2026-09-03	251.3300	262.5400	247.1739	262.5300	+3.742%	564,381	+0.716%
2026-09-02	251.4000	256.7100	251.3900	253.0600	+0.664%	411,943	+4.485%
2026-09-01	252.0100	253.8200	249.7400	251.3900	-0.577%	469,695	+5.179%
2026-08-31	255.5500	255.8000	250.4900	252.8500	-0.441%	535,996	+4.572%
2026-08-28	259.6900	260.2300	253.3000	253.9700	-2.368%	242,201	+4.111%
2026-08-27	256.9700	261.0000	256.4200	260.1300	+1.944%	399,878	+1.645%
2026-08-26	251.2000	256.9500	248.1000	255.1700	+1.504%	415,324	+3.621%
2026-08-25	249.2600	252.0600	244.7800	251.3900	+3.177%	482,872	+5.179%
2026-08-24	248.0200	248.5206	243.4275	243.6500	-2.595%	435,956	+8.520%
2026-08-21	252.6400	252.9200	249.2000	250.1400	-0.251%	435,828	+5.705%
2026-08-20	251.2900	255.1450	249.5100	250.7700	-0.401%	483,560	+5.439%
2026-08-19	259.8700	259.8700	248.4000	251.7800	-3.087%	866,760	+5.016%
2026-08-18	259.5000	264.1650	256.5850	259.8000	-1.546%	916,532	+1.774%
2026-08-17	259.2600	264.8700	257.7100	263.8800	+1.987%	1,183,262	+0.201%
2026-08-14	258.7500	259.2950	253.7800	258.7400	+1.634%	469,856	+2.191%
2026-08-13	255.4500	259.3900	253.6000	254.5800	-0.247%	462,426	+3.861%
2026-08-12	258.2200	260.6498	255.1000	255.2100	+0.476%	446,093	+3.605%
2026-08-11	255.2900	259.4558	253.3800	254.0000	+0.102%	444,669	+4.098%
2026-08-10	254.1600	259.9600	250.5500	253.7400	+0.523%	728,673	+4.205%
2026-08-07	259.6700	260.2700	252.1400	252.4200	-2.619%	463,560	+4.750%
2026-08-06	264.8000	264.8000	258.6200	259.2100	-1.467%	398,249	+2.006%
2026-08-05	263.7900	266.8950	258.0000	263.0700	-0.273%	745,333	+0.509%
2026-08-04	258.5400	269.0125	258.5400	263.7900	+3.928%	805,327	+0.235%
2026-08-03	257.9500	258.2000	252.7800	253.8200	-0.735%	583,675	+4.172%
2026-07-31	255.9000	257.9446	251.7400	255.7000	+1.420%	551,823	+3.406%
2026-07-30	253.4800	256.4350	251.1600	252.1200	+1.383%	589,014	+4.875%
2026-07-29	245.9000	258.2600	245.0250	248.6800	+0.607%	1,331,180	+6.325%
2026-07-28	243.6400	248.8600	237.2050	247.1800	+0.935%	1,065,792	+6.971%
2026-07-27	244.9400	249.9900	239.8601	244.8900	+0.811%	809,099	+7.971%
2026-07-24	247.9500	249.0000	241.2200	242.9200	-2.033%	770,506	+8.847%
2026-07-23	250.1500	256.0400	246.9950	247.9600	-1.868%	422,269	+6.634%
2026-07-22	248.3900	253.3000	247.9500	252.6800	+1.356%	664,566	+4.642%
2026-07-21	243.3100	249.4050	239.2550	249.3000	+4.511%	617,054	+6.061%
2026-07-20	243.1100	247.0450	238.0275	238.5400	-1.682%	415,684	+10.845%
2026-07-17	239.4800	244.2300	236.2900	242.6200	-0.398%	752,082	+8.981%
2026-07-16	247.9900	250.7950	241.9350	243.5900	-2.595%	649,653	+8.547%
2026-07-15	255.3100	255.7500	245.6000	250.0800	-1.139%	1,117,406	+5.730%
2026-07-14	254.8000	257.9275	251.1900	252.9600	+0.657%	417,320	+4.526%
2026-07-13	250.4900	254.8100	247.3750	251.3100	-0.083%	677,000	+5.213%
2026-07-10	249.1200	255.9299	247.8100	251.5200	+0.544%	590,752	+5.125%
2026-07-09	250.0400	254.9900	248.4600	250.1600	+1.931%	781,695	+5.696%
2026-07-08	235.6700	246.1950	234.0250	245.4200	+4.137%	1,444,001	+7.738%
2026-07-07	234.7300	241.2200	234.7300	235.6700	-1.360%	1,598,409	+12.195%
2026-07-06	244.5600	249.8800	237.6500	238.9200	-2.338%	1,147,816	+10.669%
2026-07-02	259.5700	260.6400	243.2400	244.6400	-6.394%	988,906	+8.081%
2026-07-01	263.0000	267.3300	259.8300	261.3500	-2.241%	829,801	+1.171%
2026-06-30	269.2400	272.9043	266.7400	267.3400	-1.004%	1,050,386	-1.096%
2026-06-29	266.0150	272.3800	262.3400	270.0500	+1.420%	1,105,785	-2.089%
2026-06-26	280.3300	282.2900	263.7700	266.2700	-4.092%	1,774,769	-0.699%
2026-06-25	283.2000	295.1900	275.1400	277.6300	-1.974%	1,605,324	-4.762%
2026-06-24	290.3600	296.4700	280.0001	283.2200	-2.385%	1,364,406	-6.641%
2026-06-23	281.1600	294.9800	278.2000	290.1400	+2.429%	1,000,383	-8.868%
2026-06-22	284.4900	287.2500	280.4601	283.2600	-0.457%	1,513,429	-6.655%
2026-06-18	287.9500	288.6800	279.2549	284.5600	+0.264%	1,474,551	-7.081%
2026-06-17	283.0000	291.0100	281.0600	283.8100	+0.603%	912,038	-6.836%
2026-06-16	285.6800	288.5000	280.9250	282.1100	-0.892%	602,580	-6.274%
2026-06-15	285.6550	286.9900	282.6150	284.6500	+1.425%	626,509	-7.110%
2026-06-12	282.6500	283.2800	278.5200	280.6500	+1.285%	753,850	-5.787%
2026-06-11	267.7800	278.1000	265.0100	277.0900	+3.465%	698,293	-4.576%
2026-06-10	275.8000	279.5938	267.5400	267.8100	-1.829%	743,600	-1.270%
2026-06-09	276.1000	276.9300	263.7075	272.8000	+0.375%	730,861	-3.076%
2026-06-08	271.8300	272.7000	268.1900	271.7800	+1.109%	588,890	-2.712%
2026-06-05	271.2900	275.2100	266.4700	268.8000	-3.160%	484,133	-1.633%
2026-06-04	274.9500	285.3200	271.4200	277.5700	-0.602%	844,767	-4.741%
2026-06-03	276.7700	279.5350	270.0500	279.2500	-0.029%	703,722	-5.314%
2026-06-02	273.8700	286.2500	272.7450	279.3300	+3.264%	1,623,225	-5.341%
2026-06-01	259.6600	273.2400	258.7300	270.5000	+3.529%	1,016,211	-2.251%
2026-05-29	251.7600	264.8100	250.8750	261.2800	+6.116%	1,743,275	+1.198%
2026-05-28	246.1100	247.7600	240.5000	246.2200	-0.219%	877,057	+7.388%
2026-05-27	246.7500	250.9599	240.7200	246.7600	+2.817%	1,110,354	+7.153%
2026-05-26	239.8400	243.8800	238.9150	240.0000	+1.121%	461,962	+10.171%
2026-05-22	232.2200	238.8200	231.2400	237.3400	+2.851%	494,476	+11.406%
2026-05-21	228.2700	231.8100	226.0100	230.7600	+0.035%	485,590	+14.582%
2026-05-20	227.4400	231.6250	227.0000	230.6800	+1.954%	419,951	+14.622%
2026-05-19	225.7100	227.5100	221.5600	226.2600	-0.711%	605,821	+16.861%
2026-05-18	231.8900	232.7200	227.7400	227.8800	-1.047%	555,073	+16.030%
2026-05-15	230.6900	232.4500	228.9975	230.2900	-1.741%	405,193	+14.816%
2026-05-14	234.4500	237.8100	232.6300	234.3700	+1.131%	415,259	+12.817%
2026-05-13	235.1600	236.7600	231.6500	231.7500	+0.368%	747,931	+14.093%
2026-05-12	235.0700	236.0775	228.0300	230.9000	-2.582%	605,334	+14.513%
2026-05-11	240.0600	242.4900	236.6100	237.0200	-0.857%	766,038	+11.556%
2026-05-08	235.3400	240.4700	232.5200	239.0700	+2.848%	608,429	+10.599%
2026-05-07	235.8500	237.5088	230.4900	232.4500	-0.633%	842,548	+13.749%
2026-05-06	236.0000	236.0000	230.1701	233.9300	-0.337%	749,181	+13.030%
2026-05-05	231.2600	235.3600	230.8300	234.7200	+3.020%	530,180	+12.649%
2026-05-04	228.2500	231.4550	225.5250	227.8400	-0.158%	505,289	+16.051%
2026-05-01	229.0900	231.6200	225.2500	228.2000	+0.009%	512,475	+15.868%
2026-04-30	227.4000	229.1400	223.9400	228.1800	+1.848%	813,033	+15.878%
2026-04-29	224.4800	226.0000	220.4625	224.0400	+0.309%	691,506	+18.019%
2026-04-28	223.5500	225.6200	219.4700	223.3500	-1.050%	649,005	+18.384%
2026-04-27	228.5100	229.4700	223.7300	225.7200	-0.874%	643,853	+17.141%
2026-04-24	224.5300	227.8400	222.1700	227.7100	+2.190%	646,865	+16.117%
2026-04-23	222.6600	225.1600	219.5300	222.8300	-0.206%	886,845	+18.660%
2026-04-22	223.2100	225.1700	219.0500	223.2900	+3.764%	1,128,479	+18.416%
2026-04-21	217.7700	220.8950	215.0200	215.1900	-1.235%	583,297	+22.873%
2026-04-20	214.2000	218.0300	212.8700	217.8800	+1.661%	782,165	+21.356%
2026-04-17	210.7000	215.0100	208.8500	214.3200	+2.644%	752,929	+23.372%
2026-04-16	205.7400	210.0200	203.0000	208.8000	+1.631%	741,269	+26.633%
2026-04-15	203.3100	205.6500	201.1717	205.4500	+0.361%	689,700	+28.698%
2026-04-14	207.5900	207.7700	203.5000	204.7100	-0.915%	1,039,504	+29.163%
2026-04-13	198.8400	207.0700	198.8400	206.6000	+3.460%	989,152	+27.982%
2026-04-10	200.4000	201.2750	195.0450	199.6900	+0.115%	984,022	+32.410%
2026-04-09	200.0100	201.5500	198.4050	199.4600	-0.380%	881,082	+32.563%
2026-04-08	202.5900	205.0100	198.1300	200.2200	+2.367%	1,093,946	+32.060%
2026-04-07	192.0300	197.5800	190.6200	195.5900	+1.284%	1,696,220	+35.186%
2026-04-06	189.0000	193.2600	184.7100	193.1100	+3.312%	946,512	+36.922%
2026-04-02	182.2500	191.7850	182.2500	186.9200	+0.338%	1,201,737	+41.456%
2026-04-01	171.1900	186.5050	171.0800	186.2900	+10.420%	2,056,782	+41.935%
2026-03-31	157.9200	170.6450	148.1900	168.7100	+5.358%	2,288,663	+56.725%
2026-03-30	160.7200	162.9200	154.9400	160.1300	+1.916%	2,042,896	+65.122%
2026-03-27	158.2500	159.0400	156.9750	157.1200	-1.579%	658,377	+68.285%
2026-03-26	161.5400	163.5900	159.0700	159.6400	-2.522%	419,400	+65.629%
2026-03-25	164.9400	165.6550	161.4150	163.7700	+0.092%	508,343	+61.452%
2026-03-24	155.5500	164.7600	155.4900	163.6200	+4.636%	695,701	+61.600%
2026-03-23	156.0500	158.9250	155.4900	156.3700	+2.356%	435,221	+69.093%
2026-03-20	154.3000	156.6200	151.6200	152.7700	-1.648%	1,667,054	+73.077%
2026-03-19	151.4200	156.1900	150.0000	155.3300	+1.483%	552,033	+70.225%
2026-03-18	153.9600	155.1400	152.2950	153.0600	-1.073%	406,249	+72.749%
2026-03-17	155.7200	156.6900	152.0900	154.7200	+0.755%	470,350	+70.896%
2026-03-16	155.1900	156.4000	153.5600	153.5600	+0.274%	348,174	+72.187%
2026-03-13	154.5400	155.9200	152.7200	153.1400	-0.176%	370,869	+72.659%
2026-03-12	155.6700	157.2800	152.9900	153.4100	-2.936%	490,616	+72.355%
2026-03-11	155.6900	158.5500	154.5200	158.0500	+1.607%	517,300	+67.295%
2026-03-10	156.4700	158.5200	154.3500	155.5500	-0.186%	501,764	+69.984%
2026-03-09	156.1500	156.1800	151.5010	155.8400	-0.339%	541,030	+69.668%
2026-03-06	153.3000	157.0800	152.3700	156.3700	-1.063%	596,934	+69.093%
2026-03-05	159.1300	161.4250	156.6200	158.0500	-1.385%	536,838	+67.295%
2026-03-04	157.7500	161.3000	155.5775	160.2700	+2.625%	619,633	+64.978%
2026-03-03	152.9600	156.5500	151.3400	156.1700	-0.624%	474,957	+69.309%
2026-03-02	154.7100	157.2400	152.9100	157.1500	+0.217%	462,435	+68.253%
2026-02-27	156.5900	158.0400	153.5100	156.8100	-1.048%	632,234	+68.618%
2026-02-26	158.9300	160.1100	156.9600	158.4700	+0.158%	434,794	+66.852%
2026-02-25	158.2900	159.4000	156.7000	158.2200	+0.623%	536,742	+67.115%
2026-02-24	158.4200	162.5850	157.1600	157.2400	-0.025%	441,802	+68.157%
2026-02-23	161.4000	163.0000	156.6800	157.2800	-2.679%	646,579	+68.114%
2026-02-20	160.6100	165.5500	159.2500	161.6100	+0.192%	527,686	+63.610%
2026-02-19	160.3500	162.1300	158.9600	161.3000	+0.093%	324,339	+63.924%
2026-02-18	159.8700	163.5499	159.0200	161.1500	+0.807%	398,253	+64.077%
2026-02-17	159.6500	162.4700	158.9800	159.8600	-1.040%	460,782	+65.401%
2026-02-13	157.6400	162.5100	157.0000	161.5400	+2.624%	600,390	+63.681%
2026-02-12	170.4600	171.0000	155.6550	157.4100	-7.406%	996,112	+67.975%
2026-02-11	174.2400	175.5600	169.7300	170.0000	-1.278%	459,665	+55.535%
2026-02-10	172.4800	173.8300	170.9400	172.2000	+0.012%	782,950	+53.548%
2026-02-09	171.7300	173.3301	169.6000	172.1800	+0.467%	588,372	+53.566%
2026-02-06	166.5000	172.5500	166.1000	171.3800	+4.379%	1,000,160	+54.283%
2026-02-05	162.6600	165.9800	161.8815	164.1900	-0.122%	662,989	+61.039%
2026-02-04	161.7300	166.4500	160.4700	164.3900	+1.992%	804,076	+60.843%
2026-02-03	161.3500	162.6500	158.6200	161.1800	+0.236%	805,317	+64.046%
2026-02-02	158.8700	161.5800	157.1100	160.8000	+1.342%	835,101	+64.434%
2026-01-30	160.0600	160.8050	157.4300	158.6700	-1.910%	587,795	+66.641%
2026-01-29	160.1900	161.7600	157.7900	161.7600	+1.717%	788,651	+63.458%
2026-01-28	158.3900	161.6400	157.4575	159.0300	+0.379%	644,169	+66.264%
2026-01-27	156.1900	158.7000	156.1300	158.4300	+1.688%	700,363	+66.894%
2026-01-26	153.0000	155.9200	152.4800	155.8000	+1.677%	925,583	+69.711%
2026-01-23	151.8800	153.3600	150.2000	153.2300	+0.558%	849,649	+72.558%
2026-01-22	151.5300	152.4000	148.2600	152.3800	+1.627%	869,391	+73.520%
2026-01-21	147.2900	150.7700	145.5000	149.9400	+2.495%	969,523	+76.344%
2026-01-20	146.3200	149.5150	145.9100	146.2900	-2.473%	1,104,242	+80.744%
2026-01-16	150.0000	150.5100	147.7000	150.0000	-0.253%	878,327	+76.273%
2026-01-15	150.1000	152.2950	149.6100	150.3800	+0.193%	1,067,729	+75.828%
2026-01-14	156.2300	156.4900	149.5800	150.0900	-3.795%	867,073	+76.168%
2026-01-13	150.9400	156.2475	150.8250	156.0100	+3.799%	1,154,886	+69.483%
2026-01-12	149.8600	151.3699	148.7200	150.3000	-0.100%	914,600	+75.921%
2026-01-09	149.4500	151.1850	145.5500	150.4500	+1.931%	1,403,641	+75.746%
2026-01-08	153.9400	158.9900	143.5200	147.6000	-2.252%	1,875,843	+79.140%
2026-01-07	152.1600	152.9188	148.9100	151.0000	-0.788%	1,020,048	+75.106%
2026-01-06	152.6700	153.6600	150.0400	152.2000	-0.614%	1,132,720	+73.725%
2026-01-05	154.0000	157.1400	152.4000	153.1400	-0.189%	837,915	+72.659%
2026-01-02	151.0000	153.4900	149.9700	153.4300	+2.130%	846,115	+72.333%
2025-12-31	152.8400	153.0050	149.9600	150.2300	-1.476%	616,679	+76.003%
2025-12-30	153.3500	153.3900	151.2900	152.4800	-0.515%	596,042	+73.406%
2025-12-29	154.2500	154.6700	152.4650	153.2700	-1.059%	670,304	+72.513%
2025-12-26	153.3500	155.0550	152.3200	154.9100	+1.182%	366,399	+70.686%
2025-12-24	153.2100	154.4200	152.6800	153.1000	+0.052%	485,850	+72.704%
2025-12-23	153.1600	154.4500	151.5600	153.0200	-0.358%	575,487	+72.794%
2025-12-22	155.8200	155.8200	153.4600	153.5700	-0.363%	864,869	+72.176%
2025-12-19	151.2700	154.2300	151.0000	154.1300	+1.904%	1,993,465	+71.550%
2025-12-18	150.5700	151.5200	148.9250	151.2500	+1.524%	955,146	+74.817%
2025-12-17	150.5100	151.5505	147.5800	148.9800	-1.109%	683,329	+77.480%
2025-12-16	150.3300	151.8700	149.4200	150.6500	+0.280%	691,194	+75.513%
2025-12-15	155.6600	156.0504	148.9700	150.2300	-3.488%	997,824	+76.003%
2025-12-12	157.4500	157.6400	154.1700	155.6600	-1.068%	989,358	+69.864%
2025-12-11	155.7100	158.6800	153.3600	157.3400	+0.710%	673,938	+68.050%
2025-12-10	154.4200	157.1400	152.9700	156.2300	+1.284%	955,685	+69.244%
2025-12-09	154.0100	156.0150	153.3500	154.2500	-0.013%	707,578	+71.417%
2025-12-08	154.2000	155.7250	153.6600	154.2700	-0.342%	556,741	+71.394%
2025-12-05	154.6200	155.0600	153.0500	154.8000	+0.201%	683,089	+70.807%
2025-12-04	153.3800	156.6700	153.0801	154.4900	+0.312%	701,824	+71.150%
2025-12-03	153.5400	154.1500	152.4750	154.0100	+0.293%	643,450	+71.684%
2025-12-02	153.2200	153.8900	151.2200	153.5600	+1.233%	497,354	+72.187%
2025-12-01	151.8500	153.2600	151.4500	151.6900	-0.518%	524,629	+74.309%
2025-11-28	152.6000	153.3700	150.7400	152.4800	+0.382%	240,182	+73.406%
2025-11-26	152.0700	153.5700	151.4450	151.9000	-0.086%	524,921	+74.068%
2025-11-25	150.8800	152.4250	149.6450	152.0300	+1.455%	402,311	+73.920%
2025-11-24	146.8400	150.1100	145.6600	149.8500	+2.469%	822,720	+76.450%
2025-11-21	142.8400	147.0900	142.4500	146.2400	+2.682%	611,091	+80.806%
2025-11-20	150.0900	151.2650	142.2200	142.4200	-3.234%	597,416	+85.655%
2025-11-19	146.0700	148.4800	145.4000	147.1800	+0.259%	489,862	+79.651%
2025-11-18	145.6900	148.5445	145.0300	146.8000	+0.342%	390,130	+80.116%
2025-11-17	150.1700	150.8475	146.0350	146.3000	-2.907%	492,769	+80.731%
2025-11-14	148.5900	151.6100	148.5900	150.6800	+0.146%	653,897	+75.478%
2025-11-13	151.7000	151.9850	149.4800	150.4600	-1.480%	476,659	+75.734%
2025-11-12	150.0100	153.1250	150.0100	152.7200	+2.168%	533,207	+73.134%
2025-11-11	154.0000	154.5750	149.3700	149.4800	-3.187%	417,552	+76.887%
2025-11-10	153.3500	154.8100	152.0100	154.4000	+1.881%	511,332	+71.250%
2025-11-07	148.5400	152.3200	148.2700	151.5500	+1.020%	663,305	+74.470%
2025-11-06	153.4600	154.5300	149.0200	150.0200	-2.082%	565,952	+76.250%
2025-11-05	151.1800	153.9900	151.1800	153.2100	+1.517%	486,890	+72.580%
2025-11-04	151.2200	152.0000	148.7000	150.9200	-1.565%	629,180	+75.199%
2025-11-03	155.7900	156.9250	152.2800	153.3200	-2.026%	855,843	+72.456%
2025-10-31	155.5900	157.2100	155.2800	156.4900	+0.669%	484,875	+68.963%
2025-10-30	155.7000	159.3600	155.0000	155.4500	-0.141%	599,876	+70.093%
2025-10-29	155.9200	158.6050	154.8300	155.6700	-0.160%	487,496	+69.853%
2025-10-28	155.8000	157.4000	153.6300	155.9200	+0.542%	529,605	+69.581%
2025-10-27	156.2100	157.1150	154.7900	155.0800	+0.077%	604,146	+70.499%
2025-10-24	155.1500	156.2650	154.9100	154.9600	+1.004%	500,177	+70.631%
2025-10-23	151.8300	155.0100	151.8300	153.4200	+1.495%	658,072	+72.344%
2025-10-22	154.4100	155.3600	150.9600	151.1600	-1.831%	594,553	+74.921%
2025-10-21	155.2700	156.0000	153.8900	153.9800	-0.658%	511,741	+71.717%
2025-10-20	154.6700	156.4000	153.9750	155.0000	+1.168%	361,566	+70.587%
2025-10-17	153.6700	155.0100	151.6800	153.2100	-1.161%	532,881	+72.580%
2025-10-16	157.3600	157.3600	154.9700	155.0100	-1.148%	697,696	+70.576%
2025-10-15	157.2500	158.0150	154.1500	156.8100	+1.168%	681,203	+68.618%
2025-10-14	152.2700	156.1900	152.0950	155.0000	+0.578%	601,261	+70.587%
2025-10-13	154.3600	155.2300	152.6700	154.1100	+1.629%	508,504	+71.572%
2025-10-10	156.7000	156.9300	151.1750	151.6400	-3.143%	392,965	+74.367%
2025-10-09	161.2200	161.2200	155.0000	156.5600	-2.728%	497,629	+68.887%
2025-10-08	158.6300	161.6800	158.0250	160.9500	+1.450%	553,208	+64.281%
2025-10-07	158.9100	159.8900	158.2200	158.6500	+0.513%	613,489	+66.662%
2025-10-06	161.3500	161.8999	157.8000	157.8400	-0.517%	682,278	+67.518%
2025-10-03	163.8000	164.5700	158.0900	158.6600	-3.268%	714,147	+66.652%
2025-10-02	166.0400	166.0400	161.8600	164.0200	-0.225%	817,151	+61.206%
2025-10-01	161.1600	165.0600	161.1600	164.3900	+0.391%	1,309,095	+60.843%
2025-09-30	165.4000	167.7600	162.8700	163.7500	-1.361%	1,211,933	+61.472%
2025-09-29	165.0000	166.6300	163.8200	166.0100	+0.918%	1,007,216	+59.274%
2025-09-26	162.7700	164.7308	158.1950	164.5000	+3.012%	1,319,498	+60.736%
2025-09-25	146.7200	159.9200	144.3900	159.6900	+6.219%	2,299,463	+65.577%
2025-09-24	151.6800	152.5000	149.4700	150.3400	-1.014%	1,129,387	+75.875%
2025-09-23	152.3800	153.3700	149.9100	151.8800	+0.251%	1,283,759	+74.091%
2025-09-22	149.5700	151.5000	148.8600	151.5000	+1.013%	790,532	+74.528%
2025-09-19	150.7400	151.3850	148.5400	149.9800	-0.524%	1,854,686	+76.297%
2025-09-18	150.8400	151.9900	149.8800	150.7700	+1.549%	1,303,728	+75.373%
2025-09-17	149.8400	150.8250	147.3301	148.4700	-0.822%	730,628	+78.090%
2025-09-16	152.2200	152.2400	149.0600	149.7000	-1.668%	570,702	+76.627%
2025-09-15	152.1900	154.4400	151.2850	152.2400	+0.396%	577,908	+73.680%
2025-09-12	151.8900	152.6000	150.9500	151.6400	-0.466%	571,286	+74.367%
2025-09-11	152.5200	153.0600	151.7300	152.3500	+0.428%	541,603	+73.554%
2025-09-10	149.9100	152.0200	148.9200	151.7000	+1.628%	772,352	+74.298%
2025-09-09	150.5400	150.6250	149.0700	149.2700	-0.745%	552,175	+77.135%
2025-09-08	150.2300	150.4400	148.7900	150.3900	+0.582%	723,083	+75.816%
2025-09-05	149.9800	151.2500	148.2100	149.5200	+0.214%	776,869	+76.839%
2025-09-04	148.3400	149.2200	147.6600	149.2000	+0.818%	625,711	+77.218%
2025-09-03	147.0300	149.0200	146.4250	147.9900	+0.962%	318,501	+78.667%
2025-09-02	145.6900	147.0000	145.2800	146.5800	-1.006%	299,927	+80.386%
2025-08-29	150.0400	150.0400	147.7600	148.0700	-1.003%	452,357	+78.571%
2025-08-28	150.0000	150.1300	147.5950	149.5700	+0.282%	470,420	+76.780%
2025-08-27	147.2100	149.6900	147.2100	149.1500	+0.893%	570,907	+77.278%
2025-08-26	148.8700	150.0599	147.8100	147.8300	-0.545%	694,868	+78.861%
2025-08-25	149.9900	149.9900	148.2700	148.6400	-0.788%	577,565	+77.886%
2025-08-22	145.4700	150.7800	144.8000	149.8200	+3.725%	565,055	+76.485%
2025-08-21	144.6600	145.2250	143.6600	144.4400	-0.585%	405,626	+83.059%
2025-08-20	146.0700	146.2000	143.0900	145.2900	-0.629%	369,739	+81.988%
2025-08-19	147.6600	147.9400	146.1700	146.2100	-0.895%	471,713	+80.843%
2025-08-18	147.5000	149.1900	146.4800	147.5300	+0.020%	497,002	+79.225%
2025-08-15	150.9800	151.3250	146.6700	147.5000	-2.247%	743,874	+79.261%
2025-08-14	151.4400	152.7050	150.0200	150.8900	-1.752%	613,839	+75.234%
2025-08-13	150.8200	153.7000	150.4201	153.5800	+2.060%	638,872	+72.164%
2025-08-12	146.4900	150.5200	145.9000	150.4800	+3.337%	812,405	+75.711%
2025-08-11	146.3900	147.9900	145.2510	145.6200	-0.648%	422,486	+81.575%
2025-08-08	144.5800	147.2800	144.2450	146.5700	+2.154%	419,759	+80.398%
2025-08-07	142.8600	143.5700	142.1300	143.4800	+0.950%	424,364	+84.284%
2025-08-06	141.3100	142.6200	139.2300	142.1300	+0.545%	571,154	+86.034%
2025-08-05	142.7800	143.2700	140.7400	141.3600	-0.570%	527,716	+87.047%
2025-08-04	141.8000	142.7350	141.0600	142.1700	+0.937%	406,170	+85.982%
2025-08-01	142.1600	142.6400	139.6800	140.8500	-2.452%	604,208	+87.725%
2025-07-31	147.3700	147.7850	144.1175	144.3900	-2.254%	667,432	+83.122%
2025-07-30	149.6300	149.7600	147.1300	147.7200	-0.606%	396,817	+78.994%
2025-07-29	148.8700	149.7500	147.2700	148.6200	+0.317%	604,267	+77.910%
2025-07-28	147.2300	148.1600	146.1500	148.1500	+0.810%	565,862	+78.475%
2025-07-25	146.0600	147.1800	145.3700	146.9600	+0.733%	676,706	+79.920%
2025-07-24	146.0400	146.7450	145.4600	145.8900	+0.103%	639,547	+81.239%
2025-07-23	144.1900	146.3600	143.8800	145.7400	+1.462%	433,287	+81.426%
2025-07-22	142.4900	143.9500	141.6100	143.6400	+0.659%	470,353	+84.078%
2025-07-21	143.7900	144.4400	142.3800	142.7000	-0.412%	406,946	+85.291%
2025-07-18	142.9400	143.9600	142.5000	143.2900	+0.576%	371,059	+84.528%
2025-07-17	141.4900	143.5000	141.4900	142.4700	+0.885%	446,242	+85.590%
2025-07-16	140.9800	141.8500	140.0600	141.2200	+0.170%	649,460	+87.233%
2025-07-15	143.0000	143.3100	140.5900	140.9800	-0.795%	567,142	+87.551%
2025-07-14	140.9200	142.2800	140.6050	142.1100	+0.226%	809,229	+86.060%
2025-07-11	140.9300	142.0000	140.2500	141.7900	-0.414%	529,876	+86.480%
2025-07-10	141.9500	144.1700	141.1400	142.3800	+0.622%	792,778	+85.707%
2025-07-09	141.6600	142.0000	139.8800	141.5000	+0.291%	387,390	+86.862%
2025-07-08	140.0700	141.4300	139.1200	141.0900	+1.125%	665,595	+87.405%
2025-07-07	139.5800	141.8100	138.2500	139.5200	-0.492%	688,910	+89.514%
2025-07-03	139.7000	141.7800	139.4750	140.2100	+0.668%	680,142	+88.581%
2025-07-02	135.8400	139.4300	134.3100	139.2800	+2.547%	1,250,304	+89.841%
2025-07-01	135.1400	136.7900	134.4100	135.8200	+0.088%	980,942	+94.677%
2025-06-30	135.9900	136.3900	133.7800	135.7000	+0.683%	1,229,314	+94.849%
2025-06-27	137.6900	138.1500	133.7100	134.7800	-1.620%	1,917,159	+96.179%
2025-06-26	138.3400	138.9700	136.7800	137.0000	-0.573%	1,999,590	+93.000%
2025-06-25	137.7200	138.4400	133.7500	137.7900	+0.665%	2,138,995	+91.893%
2025-06-24	128.0100	137.9500	128.0100	136.8800	+7.273%	2,603,909	+93.169%
2025-06-23	123.9600	127.8800	123.8400	127.6000	+2.581%	1,450,405	+107.218%
2025-06-20	125.3400	125.7900	123.2800	124.3900	-0.201%	1,280,940	+112.565%
2025-06-18	125.8900	126.9700	124.4500	124.6400	-0.922%	728,127	+112.139%
2025-06-17	124.8100	126.9500	124.6100	125.8000	+0.527%	791,938	+110.183%
2025-06-16	124.1600	125.3400	123.5650	125.1400	+1.459%	533,874	+111.291%
2025-06-13	124.5200	126.0700	122.9650	123.3400	-2.173%	597,773	+114.375%
2025-06-12	125.2700	126.5750	125.2700	126.0800	-0.316%	537,932	+109.716%
2025-06-11	127.8900	128.3500	126.0900	126.4800	+0.206%	624,125	+109.053%
2025-06-10	126.5200	126.5200	125.2250	126.2200	+0.254%	723,216	+109.483%
2025-06-09	125.4800	126.5000	124.4700	125.9000	+1.935%	553,027	+110.016%
2025-06-06	122.8500	123.7100	121.5000	123.5100	+1.797%	422,010	+114.080%
2025-06-05	122.9900	122.9900	120.1900	121.3300	-0.955%	531,943	+117.926%
2025-06-04	123.4900	123.7000	122.3775	122.5000	-0.374%	376,444	+115.845%
2025-06-03	119.6400	123.2040	118.9050	122.9600	+2.723%	413,340	+115.037%
2025-06-02	120.3600	120.9000	118.3500	119.7000	-1.352%	409,352	+120.894%
2025-05-30	121.2900	121.8950	119.9900	121.3400	-0.582%	670,147	+117.908%
2025-05-29	123.2500	123.6710	121.4700	122.0500	-0.885%	566,811	+116.641%
2025-05-28	124.8400	125.1600	122.9300	123.1400	-1.401%	505,207	+114.723%
2025-05-27	123.2100	125.1800	122.6140	124.8900	+2.849%	466,425	+111.714%
2025-05-23	120.0500	122.0200	120.0500	121.4300	-0.719%	398,895	+117.747%
2025-05-22	121.3700	122.9600	120.6401	122.3100	+0.799%	615,262	+116.180%
2025-05-21	123.2200	123.9200	121.2150	121.3400	-2.263%	476,574	+117.908%
2025-05-20	125.1400	126.1200	123.9800	124.1500	-0.169%	525,466	+112.976%
2025-05-19	123.0700	125.5900	123.0700	124.3600	-0.552%	612,193	+112.617%
2025-05-16	123.8100	125.1550	123.6850	125.0500	+0.896%	441,797	+111.443%
2025-05-15	123.7700	124.7700	123.0100	123.9400	-0.482%	596,720	+113.337%
2025-05-14	124.6200	125.5300	124.0100	124.5400	-0.304%	488,057	+112.309%
2025-05-13	123.2700	125.3100	123.0490	124.9200	+1.421%	483,417	+111.663%
2025-05-12	122.0100	123.3700	121.4550	123.1700	+4.443%	487,396	+114.671%
2025-05-09	118.5000	118.9700	117.4500	117.9300	-0.405%	442,027	+124.209%
2025-05-08	116.6700	118.8550	115.8500	118.4100	+2.680%	730,568	+123.300%
2025-05-07	114.7200	116.6400	114.0450	115.3200	+0.990%	650,858	+129.284%
2025-05-06	113.2100	114.6100	112.2700	114.1900	-0.462%	491,051	+131.553%
2025-05-05	113.2700	115.7100	112.3800	114.7200	+0.245%	470,719	+130.483%
2025-05-02	114.0700	114.7900	113.3700	114.4400	+2.325%	483,036	+131.047%
2025-05-01	111.9000	113.0000	111.0191	111.8400	+0.939%	524,815	+136.418%
2025-04-30	109.2600	111.1550	108.1900	110.8000	-0.243%	585,995	+138.637%
2025-04-29	109.6400	111.9400	109.5450	111.0700	+0.307%	575,511	+138.057%
2025-04-28	110.9900	112.1300	109.6200	110.7300	-0.306%	647,504	+138.788%
2025-04-25	110.3400	111.3400	109.5300	111.0700	+0.643%	567,736	+138.057%
2025-04-24	108.1500	110.5200	107.7300	110.3600	+2.727%	621,697	+139.589%
2025-04-23	109.0100	110.7700	107.1500	107.4300	+1.569%	838,984	+146.123%
2025-04-22	104.2900	106.1300	104.1500	105.7700	+2.639%	875,469	+149.986%
2025-04-21	104.6300	105.1000	102.1600	103.0500	-2.498%	688,347	+156.584%
2025-04-17	104.1400	107.3700	104.1400	105.6900	+1.430%	1,051,440	+150.175%
2025-04-16	102.4400	105.5500	102.0100	104.2000	+0.998%	1,120,034	+153.752%
2025-04-15	103.4400	104.3200	102.6100	103.1700	+0.107%	1,104,424	+156.286%
2025-04-14	104.7700	105.0100	102.2000	103.0600	+1.079%	1,036,599	+156.559%
2025-04-11	101.6400	103.1200	98.7450	101.9600	+0.108%	1,697,435	+159.327%
2025-04-10	104.3800	105.7500	100.9200	101.8500	-4.456%	1,461,545	+159.607%
2025-04-09	96.7100	109.2300	96.1400	106.6000	+9.581%	2,358,688	+148.039%
2025-04-08	102.1100	102.6300	96.1400	97.2800	-1.148%	1,891,238	+171.803%
2025-04-07	92.9700	100.6200	92.2300	98.4100	+2.714%	2,125,123	+168.682%
2025-04-04	96.0000	99.1500	94.4600	95.8100	-3.689%	2,372,884	+175.973%
2025-04-03	100.3900	101.9700	97.4600	99.4800	-6.810%	2,035,021	+165.792%
2025-04-02	104.4700	107.1000	103.9564	106.7500	+2.792%	1,161,610	+147.691%
2025-04-01	104.2000	105.0000	102.4500	103.8500	-0.106%	1,423,131	+154.608%
2025-03-31	103.3700	105.0000	102.6200	103.9600	-0.631%	1,584,335	+154.338%
2025-03-28	107.2800	109.4122	103.4100	104.6200	-2.715%	2,582,717	+152.734%

document.getElementById("V9StL8").onerror = function(){this.style.display='none';}; .dark-mode .XlGql9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XlGql9{ color: #333333; background-color: white; border: 2px solid #333333; }SNXTD SYNNEX Corporationstock NYSE

SNX
TD SYNNEX Corporation
stock NYSE