TD SYNNEX Corporation - SNX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	150.94	156.01	156.01	156.25	150.82	1.16M
January 12, 2026	149.86	150.3	150.3	151.37	148.72	914,600
January 09, 2026	149.45	150.45	150.45	151.19	145.55	1.42M
January 08, 2026	153.94	147.6	147.6	158.99	143.52	1.85M
January 07, 2026	152.16	151	151	152.92	148.91	1.02M
January 06, 2026	152.67	152.2	152.2	153.66	150.04	1.13M
January 05, 2026	154	153.14	153.14	157.14	152.4	837,927
January 02, 2026	151	153.43	153.43	153.49	149.97	846,115
December 31, 2025	152.84	150.23	150.23	153.01	149.96	616,800
December 30, 2025	153.35	152.48	152.48	153.39	151.29	596,042
December 29, 2025	154.25	153.27	153.27	154.67	152.47	670,305
December 26, 2025	153.35	154.91	154.91	155.06	152.32	366,400
December 24, 2025	153.08	153.1	153.1	154.39	152.72	485,850
December 23, 2025	153.16	153.02	153.02	154.45	151.56	575,500
December 22, 2025	155.82	153.57	153.57	155.82	153.46	864,900
December 19, 2025	151.27	154.13	154.13	154.23	151	1.99M
December 18, 2025	150.57	151.25	151.25	151.52	148.93	955,146
December 17, 2025	150.51	148.98	148.98	151.55	147.58	683,329
December 16, 2025	150.33	150.65	150.65	151.87	149.42	691,200
December 15, 2025	155.66	150.23	150.23	156.05	148.97	997,824
December 12, 2025	157.45	155.66	155.66	157.64	154.17	989,400
December 11, 2025	155.71	157.34	157.34	158.68	153.36	673,938
December 10, 2025	154.42	156.23	156.23	157.14	152.97	955,700
December 09, 2025	154.01	154.25	154.25	156.01	153.35	707,600
December 08, 2025	154.2	154.27	154.27	155.73	153.66	556,741
December 05, 2025	154.62	154.8	154.8	155.06	153.05	683,100
December 04, 2025	153.38	154.49	154.49	156.67	153.08	689,855
December 03, 2025	153.54	154.01	154.01	154.15	152.48	643,500
December 02, 2025	153.22	153.56	153.56	153.89	151.22	497,400
December 01, 2025	151.85	151.69	151.69	153.26	151.45	524,629
November 28, 2025	152.6	152.48	152.48	153.37	150.74	240,200
November 26, 2025	152.07	151.9	151.9	153.57	151.45	524,921
November 25, 2025	150.88	152.03	152.03	152.43	149.65	402,311
November 24, 2025	146.84	149.85	149.85	150.11	145.66	822,720
November 21, 2025	142.84	146.24	146.24	147.09	142.45	611,100
November 20, 2025	150.09	142.42	142.42	151.26	142.22	597,416
November 19, 2025	146.07	147.18	147.18	148.48	145.4	489,900
November 18, 2025	145.69	146.8	146.8	148.54	145.03	390,130
November 17, 2025	150.17	146.3	146.3	150.85	146.04	492,800
November 14, 2025	148.59	150.68	150.68	151.61	148.59	653,900
November 13, 2025	151.7	150.46	150.46	151.99	149.48	476,659
November 12, 2025	150.01	152.72	152.72	153.13	150.01	533,207
November 11, 2025	154	149.48	149.48	154.57	149.37	417,600
November 10, 2025	153.35	154.4	154.4	154.81	152.01	511,332
November 07, 2025	148.54	151.55	151.55	152.32	148.27	663,305
November 06, 2025	153.46	150.02	150.02	154.53	149.02	566,000
November 05, 2025	151.18	153.21	153.21	153.99	151.18	486,900
November 04, 2025	151.22	150.92	150.92	152	148.7	629,200
November 03, 2025	155.79	153.32	153.32	156.93	152.28	855,843
October 31, 2025	155.59	156.49	156.49	157.21	155.28	484,900
October 30, 2025	155.7	155.45	155.45	159.36	155	599,900
October 29, 2025	155.92	155.67	155.67	158.6	154.83	487,500
October 28, 2025	155.8	155.92	155.92	157.4	153.63	529,605
October 27, 2025	156.21	155.08	155.08	157.12	154.79	604,146
October 24, 2025	155.15	154.96	154.96	156.26	154.91	500,200
October 23, 2025	151.83	153.42	153.42	155.01	151.83	658,100
October 22, 2025	154.41	151.16	151.16	155.36	150.96	594,600
October 21, 2025	155.27	153.98	153.98	156	153.89	511,741
October 20, 2025	154.67	155	155	156.4	153.98	361,600
October 17, 2025	153.67	153.21	153.21	155.01	151.68	532,900

TD SYNNEX Corporation (SNX) NYSE