TD SYNNEX Corporation - SNX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	160.61	161.61	161.61	165.55	159.25	527,686
February 19, 2026	160.35	161.3	161.3	162.13	158.96	324,339
February 18, 2026	159.87	161.15	161.15	163.55	159.02	398,300
February 17, 2026	159.65	159.86	159.86	162.47	158.98	460,907
February 13, 2026	157.64	161.54	161.54	162.54	157	473,556
February 12, 2026	170.46	157.41	157.41	171	155.66	996,112
February 11, 2026	174.24	170	170	175.56	169.73	459,700
February 10, 2026	172.48	172.2	172.2	173.83	170.94	712,892
February 09, 2026	171.73	172.18	172.18	173.33	169.6	588,371
February 06, 2026	166.5	171.38	171.38	172.55	166.1	1M
February 05, 2026	162.66	164.19	164.19	165.98	161.88	663,000
February 04, 2026	161.73	164.39	164.39	166.45	160.47	804,102
February 03, 2026	161.35	161.18	161.18	162.65	158.62	805,343
February 02, 2026	158.87	160.8	160.8	161.58	157.11	835,101
January 30, 2026	160.06	158.67	158.67	160.81	157.43	587,800
January 29, 2026	160.19	161.76	161.76	161.76	157.79	788,700
January 28, 2026	158.39	159.03	159.03	161.64	157.46	644,200
January 27, 2026	156.19	158.43	158.43	158.7	156.13	700,400
January 26, 2026	153	155.8	155.8	155.92	152.48	926,400
January 23, 2026	151.88	153.23	153.23	153.36	150.2	849,649
January 22, 2026	151.53	152.38	152.38	152.4	148.26	869,400
January 21, 2026	147.29	149.94	149.94	150.77	145.5	969,524
January 20, 2026	146.32	146.29	146.29	149.51	145.91	1.1M
January 16, 2026	150	150	150	150.51	147.7	878,327
January 15, 2026	150.1	150.38	150.38	152.29	149.61	1.07M
January 14, 2026	156.23	150.09	150.09	156.49	149.58	867,100
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

TD SYNNEX Corporation (SNX) NYSE