Skip to main content
TD SYNNEX Corporation (SNX)
NYSE: SNX · Real-Time Price · USD
154.80
+0.31 (0.20%)
Dec 5, 2025, 4:00 PM EST - Market closed

TD SYNNEX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025154.62155.06153.05154.80154.800.20%683,089
Dec 4, 2025153.38156.67153.08154.49154.490.31%689,855
Dec 3, 2025153.54154.15152.48154.01154.010.29%643,450
Dec 2, 2025153.22153.89151.22153.56153.561.23%495,917
Dec 1, 2025151.85153.26151.45151.69151.69-0.52%523,193
Nov 28, 2025152.60153.37150.74152.48152.480.38%240,182
Nov 26, 2025152.07153.57151.45151.90151.90-0.09%524,921
Nov 25, 2025150.88152.43149.65152.03152.031.45%402,311
Nov 24, 2025146.84150.11145.66149.85149.852.47%822,720
Nov 21, 2025142.84147.09142.45146.24146.242.68%611,091
Nov 20, 2025150.09151.27142.22142.42142.42-3.23%597,416
Nov 19, 2025146.07148.48145.40147.18147.180.26%489,862
Nov 18, 2025145.69148.55145.03146.80146.800.34%390,130
Nov 17, 2025150.17150.85146.04146.30146.30-2.91%492,769
Nov 14, 2025148.59151.61148.59150.68150.680.15%653,897
Nov 13, 2025151.70151.99149.48150.46150.46-1.48%476,659
Nov 12, 2025150.01153.13150.01152.72152.722.17%533,207
Nov 11, 2025154.00154.58149.37149.48149.48-3.19%417,552
Nov 10, 2025153.35154.81152.01154.40154.401.88%511,332
Nov 7, 2025148.54152.32148.27151.55151.551.02%663,305
Nov 6, 2025153.46154.53149.02150.02150.02-2.08%565,952
Nov 5, 2025151.18153.99151.18153.21153.211.52%486,890
Nov 4, 2025151.22152.00148.70150.92150.92-1.57%629,180
Nov 3, 2025155.79156.93152.28153.32153.32-2.03%855,843
Oct 31, 2025155.59157.21155.28156.49156.490.67%484,875
Oct 30, 2025155.70159.36155.00155.45155.45-0.14%599,876
Oct 29, 2025155.92158.61154.83155.67155.67-0.16%487,496
Oct 28, 2025155.80157.40153.63155.92155.920.54%529,605
Oct 27, 2025156.21157.12154.79155.08155.080.08%604,146
Oct 24, 2025155.15156.27154.91154.96154.961.00%500,177
Oct 23, 2025151.83155.01151.83153.42153.421.50%658,072
Oct 22, 2025154.41155.36150.96151.16151.16-1.83%594,553
Oct 21, 2025155.27156.00153.89153.98153.98-0.66%511,741
Oct 20, 2025154.67156.40153.98155.00155.001.17%361,566
Oct 17, 2025153.67155.01151.68153.21153.21-1.16%532,881
Oct 16, 2025157.36157.36154.97155.01154.57-1.15%697,696
Oct 15, 2025157.25158.02154.15156.81156.361.17%681,203
Oct 14, 2025152.27156.19152.10155.00154.560.58%601,261
Oct 13, 2025154.36155.23152.67154.11153.671.63%508,504
Oct 10, 2025156.70156.93151.18151.64151.21-3.14%392,965
Oct 9, 2025161.22161.22155.00156.56156.12-2.73%497,629
Oct 8, 2025158.63161.68158.03160.95160.491.45%553,208
Oct 7, 2025158.91159.89158.22158.65158.200.51%613,489
Oct 6, 2025161.35161.90157.80157.84157.39-0.52%682,278
Oct 3, 2025163.80164.57158.09158.66158.21-3.27%714,147
Oct 2, 2025166.04166.04161.86164.02163.55-0.23%817,151
Oct 1, 2025161.16165.06161.16164.39163.920.39%1,309,095
Sep 30, 2025165.40167.76162.87163.75163.29-1.36%1,211,933
Sep 29, 2025165.00166.63163.82166.01165.540.92%1,007,216
Sep 26, 2025162.77164.73158.20164.50164.033.01%1,319,498
Sep 25, 2025146.72159.92144.39159.69159.246.22%2,299,463
Sep 24, 2025151.68152.50149.47150.34149.91-1.01%1,129,387
Sep 23, 2025152.38153.37149.91151.88151.450.25%1,283,759
Sep 22, 2025149.57151.50148.86151.50151.071.01%790,532
Sep 19, 2025150.74151.39148.54149.98149.55-0.52%1,854,686
Sep 18, 2025150.84151.99149.88150.77150.341.55%1,303,728
Sep 17, 2025149.84150.83147.33148.47148.05-0.82%730,628
Sep 16, 2025152.22152.24149.06149.70149.28-1.67%570,702
Sep 15, 2025152.19154.44151.29152.24151.810.40%577,908
Sep 12, 2025151.89152.60150.95151.64151.21-0.47%571,286
Sep 11, 2025152.52153.06151.73152.35151.920.43%541,603
Sep 10, 2025149.91152.02148.92151.70151.271.63%772,352
Sep 9, 2025150.54150.63149.07149.27148.85-0.74%552,175
Sep 8, 2025150.23150.44148.79150.39149.960.58%723,083
Sep 5, 2025149.98151.25148.21149.52149.100.21%776,869
Sep 4, 2025148.34149.22147.66149.20148.780.82%625,711
Sep 3, 2025147.03149.02146.43147.99147.570.96%318,501
Sep 2, 2025145.69147.00145.28146.58146.16-1.01%299,927
Aug 29, 2025150.04150.04147.76148.07147.65-1.00%452,357
Aug 28, 2025150.00150.13147.60149.57149.150.28%470,420
Aug 27, 2025147.21149.69147.21149.15148.730.89%570,907
Aug 26, 2025148.87150.06147.81147.83147.41-0.54%694,868
Aug 25, 2025149.99149.99148.27148.64148.22-0.79%577,565
Aug 22, 2025145.47150.78144.80149.82149.393.72%565,055
Aug 21, 2025144.66145.23143.66144.44144.03-0.59%405,626
Aug 20, 2025146.07146.20143.09145.29144.88-0.63%369,739
Aug 19, 2025147.66147.94146.17146.21145.79-0.89%471,713
Aug 18, 2025147.50149.19146.48147.53147.110.02%497,002
Aug 15, 2025150.98151.33146.67147.50147.08-2.25%743,874
Aug 14, 2025151.44152.71150.02150.89150.46-1.75%613,839
Aug 13, 2025150.82153.70150.42153.58153.142.06%638,872
Aug 12, 2025146.49150.52145.90150.48150.053.34%812,405
Aug 11, 2025146.39147.99145.25145.62145.21-0.65%422,486
Aug 8, 2025144.58147.28144.25146.57146.152.15%419,759
Aug 7, 2025142.86143.57142.13143.48143.070.95%424,364
Aug 6, 2025141.31142.62139.23142.13141.730.54%571,154
Aug 5, 2025142.78143.27140.74141.36140.96-0.57%527,716
Aug 4, 2025141.80142.74141.06142.17141.770.94%406,170
Aug 1, 2025142.16142.64139.68140.85140.45-2.45%604,208
Jul 31, 2025147.37147.79144.12144.39143.98-2.25%667,432
Jul 30, 2025149.63149.76147.13147.72147.30-0.61%396,817
Jul 29, 2025148.87149.75147.27148.62148.200.32%604,267
Jul 28, 2025147.23148.16146.15148.15147.730.81%565,862
Jul 25, 2025146.06147.18145.37146.96146.540.73%676,706
Jul 24, 2025146.04146.75145.46145.89145.480.10%639,547
Jul 23, 2025144.19146.36143.88145.74145.331.46%433,287
Jul 22, 2025142.49143.95141.61143.64143.230.66%470,353
Jul 21, 2025143.79144.44142.38142.70142.29-0.41%406,946
Jul 18, 2025142.94143.96142.50143.29142.880.58%371,059
Jul 17, 2025141.49143.50141.49142.47142.070.89%446,242