TD SYNNEX Corporation - SNX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	156.5	155.01	155.01	157.36	154.99	697,696
October 15, 2025	157.25	156.81	156.81	158.01	154.15	681,203
October 14, 2025	152.27	155	155	156.19	152.1	601,300
October 13, 2025	154.36	154.11	154.11	155.23	152.67	508,504
October 10, 2025	156.7	151.64	151.64	156.93	151.18	393,000
October 09, 2025	161.22	156.56	156.56	161.22	155	497,629
October 08, 2025	158.63	160.95	160.95	161.68	158.03	553,208
October 07, 2025	158.91	158.65	158.65	159.89	158.22	613,500
October 06, 2025	161.35	157.84	157.84	161.9	157.8	682,300
October 03, 2025	163.8	158.66	158.66	164.57	158.09	714,147
October 02, 2025	166.04	164.02	164.02	166.04	161.86	817,151
October 01, 2025	161.16	164.39	164.39	165.06	161.16	1.31M
September 30, 2025	165.4	163.75	163.75	167.76	162.87	1.21M
September 29, 2025	165	166.01	166.01	166.63	163.82	1.01M
September 26, 2025	162.77	164.5	164.5	164.73	158.2	1.32M
September 25, 2025	146.72	159.69	159.69	159.92	144.39	2.3M
September 24, 2025	151.68	150.34	150.34	152.5	149.47	1.13M
September 23, 2025	152.38	151.88	151.88	153.37	149.91	1.28M
September 22, 2025	149.57	151.5	151.5	151.5	148.86	790,532
September 19, 2025	150.74	149.98	149.98	151.39	148.54	1.85M
September 18, 2025	150.84	150.77	150.77	151.99	149.88	1.3M
September 17, 2025	149.84	148.47	148.47	150.82	147.33	730,628
September 16, 2025	152.22	149.7	149.7	152.24	149.06	570,702
September 15, 2025	152.19	152.24	152.24	154.44	151.29	577,908
September 12, 2025	151.89	151.64	151.64	152.6	150.95	571,300
September 11, 2025	152.52	152.35	152.35	153.06	151.73	541,603

TD SYNNEX Corporation (SNX) NYSE