TD SYNNEX Corporation Common Stock (SNX)
132.58
+0.38 (0.29%)
Synnex Corp is a prominent provider of technology solutions, offering a wide range of services that support the IT channel, including distribution of IT products and services, and integration for a variety of technology manufacturers
The company specializes in the wholesale distribution of various technology-related products, including computers, peripherals, and software, while also delivering logistics, subscription, and cloud services to its customers. By partnering with manufacturers and resellers, Synnex facilitates a collaborative ecosystem that helps businesses efficiently meet their technology needs and enhance their operational capabilities in a rapidly evolving digital landscape.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/04/2025 | 132.96 | 134.16 | 131.64 | 132.20 | 659,848 | 132.20 |
| 3/03/2025 | 138.54 | 139.19 | 133.78 | 135.02 | 566,151 | 135.02 |
| 2/28/2025 | 137.53 | 137.54 | 134.99 | 137.49 | 624,593 | 137.49 |
| 2/27/2025 | 139.91 | 140.74 | 137.61 | 137.97 | 431,936 | 137.97 |
| 2/26/2025 | 139.91 | 141.50 | 139.47 | 139.68 | 409,590 | 139.68 |
| 2/25/2025 | 141.18 | 142.20 | 138.85 | 139.35 | 435,761 | 139.35 |
| 2/24/2025 | 142.33 | 142.69 | 140.72 | 141.34 | 502,916 | 141.34 |
| 2/21/2025 | 144.23 | 144.23 | 140.75 | 141.67 | 522,478 | 141.67 |
| 2/20/2025 | 143.31 | 144.15 | 141.56 | 143.30 | 376,385 | 143.30 |
| 2/19/2025 | 144.01 | 144.67 | 143.30 | 144.02 | 445,308 | 144.02 |
| 2/18/2025 | 144.72 | 145.09 | 143.26 | 144.69 | 483,902 | 144.69 |
| 2/14/2025 | 141.94 | 144.48 | 141.78 | 144.42 | 463,146 | 144.42 |
| 2/13/2025 | 142.47 | 142.47 | 140.26 | 141.60 | 408,211 | 141.60 |
| 2/12/2025 | 141.85 | 142.63 | 140.76 | 141.95 | 509,934 | 141.95 |
| 2/11/2025 | 142.44 | 143.56 | 142.33 | 143.03 | 397,598 | 143.03 |
| 2/10/2025 | 143.27 | 143.84 | 142.57 | 143.33 | 527,971 | 143.33 |
| 2/07/2025 | 143.71 | 144.28 | 142.40 | 142.73 | 671,866 | 142.73 |
| 2/06/2025 | 142.73 | 144.04 | 142.00 | 143.46 | 543,521 | 143.46 |
| 2/05/2025 | 141.59 | 142.92 | 140.65 | 142.80 | 587,147 | 142.80 |
| 2/04/2025 | 138.67 | 140.87 | 138.67 | 140.01 | 618,132 | 140.01 |
| 2/03/2025 | 139.66 | 141.59 | 138.91 | 139.22 | 953,668 | 139.22 |
| 1/31/2025 | 143.24 | 144.18 | 141.29 | 142.51 | 872,135 | 142.51 |
| 1/30/2025 | 141.92 | 143.97 | 141.32 | 141.91 | 725,519 | 141.91 |
| 1/29/2025 | 142.06 | 142.57 | 140.17 | 141.30 | 605,907 | 141.30 |
| 1/28/2025 | 141.96 | 142.61 | 140.88 | 141.79 | 518,244 | 141.79 |
| 1/27/2025 | 140.96 | 142.22 | 140.44 | 141.19 | 774,138 | 141.19 |
| 1/24/2025 | 142.84 | 143.77 | 141.36 | 142.50 | 404,404 | 142.50 |
| 1/23/2025 | 140.84 | 143.60 | 140.75 | 143.19 | 570,339 | 142.75 |
| 1/22/2025 | 140.85 | 141.58 | 139.54 | 141.50 | 666,864 | 141.06 |
| 1/21/2025 | 137.50 | 142.13 | 137.46 | 140.77 | 791,342 | 140.34 |
| 1/17/2025 | 137.98 | 138.31 | 136.53 | 137.10 | 641,484 | 136.68 |
| 1/16/2025 | 136.39 | 137.65 | 135.20 | 137.17 | 664,887 | 136.75 |
| 1/15/2025 | 138.00 | 138.04 | 134.47 | 136.26 | 1,007,625 | 135.84 |
| 1/14/2025 | 133.38 | 136.07 | 132.46 | 136.04 | 891,890 | 135.62 |
| 1/13/2025 | 133.00 | 134.10 | 130.25 | 132.84 | 1,140,413 | 132.43 |
| 1/10/2025 | 126.25 | 134.48 | 122.60 | 134.01 | 1,506,017 | 133.60 |
| 1/08/2025 | 122.08 | 122.60 | 119.87 | 122.10 | 803,007 | 121.72 |
| 1/07/2025 | 120.07 | 123.25 | 119.51 | 123.23 | 756,723 | 122.85 |
| 1/06/2025 | 118.54 | 121.00 | 118.12 | 118.30 | 462,183 | 117.94 |
| 1/03/2025 | 116.79 | 118.28 | 116.12 | 117.93 | 529,095 | 117.57 |
| 1/02/2025 | 118.26 | 118.57 | 116.23 | 116.48 | 379,027 | 116.12 |
| 12/31/2024 | 116.43 | 0.00 | 117.28 | 117.28 | 0 | 116.92 |
| 12/30/2024 | 117.62 | 117.62 | 115.37 | 116.43 | 319,296 | 116.07 |
| 12/27/2024 | 119.12 | 120.28 | 117.66 | 118.32 | 281,115 | 117.96 |
| 12/26/2024 | 118.36 | 120.40 | 118.36 | 119.96 | 301,157 | 119.59 |
| 12/24/2024 | 118.37 | 119.26 | 117.22 | 119.23 | 173,799 | 118.86 |
| 12/23/2024 | 117.24 | 118.35 | 116.92 | 117.90 | 444,955 | 117.54 |
| 12/20/2024 | 116.56 | 119.41 | 116.36 | 116.90 | 3,556,024 | 116.54 |
| 12/19/2024 | 117.32 | 118.11 | 115.63 | 117.39 | 390,572 | 117.03 |
| 12/18/2024 | 121.13 | 122.40 | 116.22 | 116.49 | 647,536 | 116.13 |
| 12/17/2024 | 123.50 | 124.69 | 119.36 | 120.08 | 1,006,567 | 119.71 |
| 12/16/2024 | 122.85 | 125.25 | 122.85 | 124.73 | 588,704 | 124.35 |
| 12/13/2024 | 124.02 | 124.20 | 122.54 | 123.24 | 552,244 | 122.86 |
| 12/12/2024 | 123.10 | 124.58 | 122.47 | 124.50 | 604,649 | 124.12 |
| 12/11/2024 | 122.96 | 123.65 | 121.61 | 123.12 | 554,395 | 122.74 |
| 12/10/2024 | 123.07 | 123.08 | 120.55 | 122.34 | 684,113 | 121.96 |
| 12/09/2024 | 123.93 | 125.00 | 122.85 | 123.06 | 547,150 | 122.68 |
| 12/06/2024 | 122.59 | 123.55 | 122.51 | 123.23 | 449,630 | 122.85 |
| 12/05/2024 | 123.92 | 123.92 | 122.02 | 122.04 | 431,724 | 121.67 |