TD SYNNEX Corporation - SNX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	149.98	149.52	149.52	151.25	148.21	776,869
September 04, 2025	148.34	149.2	149.2	149.22	147.66	625,711
September 03, 2025	147.03	147.99	147.99	149.02	146.43	318,501
September 02, 2025	145.21	146.58	146.58	146.88	145.21	299,920
August 29, 2025	150.04	148.07	148.07	150.04	147.76	452,400
August 28, 2025	150	149.57	149.57	150.13	147.6	470,420
August 27, 2025	147.21	149.15	149.15	149.69	147.21	570,907
August 26, 2025	148.87	147.83	147.83	150.06	147.81	694,900
August 25, 2025	149.99	148.64	148.64	149.99	148.27	577,600
August 22, 2025	145.47	149.82	149.82	150.67	144.95	485,467
August 21, 2025	144.66	144.44	144.44	145.23	143.66	405,626
August 20, 2025	146.07	145.29	145.29	146.2	143.09	369,739
August 19, 2025	147.66	146.21	146.21	147.94	146.17	471,713
August 18, 2025	147.5	147.53	147.53	149.19	146.48	497,002
August 15, 2025	150.98	147.5	147.5	151.32	146.67	743,900
August 14, 2025	151.44	150.89	150.89	152.71	150.02	613,839
August 13, 2025	150.82	153.58	153.58	153.7	150.42	638,900
August 12, 2025	146.49	150.48	150.48	150.52	145.9	812,405
August 11, 2025	146.39	145.62	145.62	147.99	145.25	422,500
August 08, 2025	144.58	146.57	146.57	147.28	144.25	419,800
August 07, 2025	142.86	143.48	143.48	143.57	142.13	424,400
August 06, 2025	141.31	142.13	142.13	142.62	139.23	571,200
August 05, 2025	142.78	141.36	141.36	143.27	140.74	527,716
August 04, 2025	141.8	142.17	142.17	142.74	141.06	406,200
August 01, 2025	142.16	140.85	140.85	142.64	139.68	604,208
July 31, 2025	147.37	144.39	144.39	147.79	144.12	667,432
July 30, 2025	149.63	147.72	147.72	149.76	147.13	396,817
July 29, 2025	148.87	148.62	148.62	149.75	147.27	604,300
July 28, 2025	147.23	148.15	148.15	148.16	146.15	565,900
July 25, 2025	146.06	146.96	146.96	147.18	145.37	676,706
July 24, 2025	146.04	145.89	145.89	146.75	145.46	639,547
July 23, 2025	144.19	145.74	145.74	146.36	143.88	433,300
July 22, 2025	142.49	143.64	143.64	143.95	141.61	470,353
July 21, 2025	143.79	142.7	142.7	144.44	142.38	406,946
July 18, 2025	142.94	143.29	143.29	143.96	142.5	371,100
July 17, 2025	141.49	142.47	142.47	143.5	141.49	446,242
July 16, 2025	140.98	141.22	141.22	141.85	140.06	649,500
July 15, 2025	143	140.98	140.98	143.31	140.59	567,142
July 14, 2025	140.92	142.11	142.11	142.28	140.6	809,229
July 11, 2025	140.93	141.79	141.79	142	140.25	529,900
July 10, 2025	141.95	142.38	141.94	144.17	141.14	792,800
July 09, 2025	141.66	141.5	141.06	142	139.88	387,400
July 08, 2025	140.07	141.09	140.65	141.43	139.12	665,600
July 07, 2025	139.58	139.52	139.09	141.81	138.25	688,910
July 03, 2025	139.7	140.21	140.21	141.78	139.48	680,142
July 02, 2025	135.84	139.28	139.28	139.43	134.31	1.25M
July 01, 2025	135.14	135.82	135.82	136.79	134.41	980,942
June 30, 2025	135.99	135.7	135.7	136.39	133.78	1.23M
June 27, 2025	137.69	134.78	134.78	138.15	133.71	1.92M
June 26, 2025	138.34	137	137	138.97	136.78	2M
June 25, 2025	137.72	137.79	137.79	138.44	133.75	2.14M
June 24, 2025	128.01	136.88	136.88	137.95	128.01	2.6M
June 23, 2025	123.96	127.6	127.6	127.88	123.84	1.45M
June 20, 2025	125.34	124.39	124.39	125.79	123.28	1.28M
June 18, 2025	125.89	124.64	124.64	126.97	124.45	728,127
June 17, 2025	124.81	125.8	125.8	126.95	124.61	791,938
June 16, 2025	124.16	125.14	125.14	125.34	123.57	533,900
June 13, 2025	124.52	123.34	123.34	126.07	122.97	597,800
June 12, 2025	125.27	126.08	126.08	126.58	125.27	537,932
June 11, 2025	127.89	126.48	126.48	128.35	126.09	624,125

TD SYNNEX Corporation (SNX) NYSE