MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SNX — TD SYNNEX Corporation
NYSETD SYNNEX Corporation
$267.46
-4.06(-1.50%)
- O
- 267.63
- H
- 270.16
- L
- 264.76
- V
- 588.31K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$267.46
Period Return+141.54%
Period High$298.77
Period Low$108.19
Avg Daily Volume757.6K
Total Trading Days365
SNX — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $267.63 | $270.16 | $264.76 | $267.46 | $-4.06 | -1.50% | 588,307 | $268.00 | $264.76 $270.16 |
| Oct 7, 2026 | $275.00 | $276.84 | $270.71 | $271.52 | $-6.86 | -2.46% | 568,325 | $272.32 | $270.71 $276.84 |
| Oct 6, 2026 | $280.11 | $282.00 | $277.91 | $278.38 | +$1.10 | +0.40% | 727,679 | $279.36 | $277.91 $282.00 |
| Oct 5, 2026 | $277.90 | $284.66 | $277.25 | $277.28 | $-1.09 | -0.39% | 1,010,032 | $280.31 | $277.25 $284.66 |
| Oct 2, 2026 | $275.20 | $281.46 | $273.16 | $278.37 | +$6.61 | +2.43% | 854,472 | $278.95 | $273.16 $281.46 |
| Oct 1, 2026 | $258.05 | $279.40 | $258.05 | $271.76 | +$14.91 | +5.80% | 1,188,549 | $271.82 | $258.05 $279.40 |
| Sep 30, 2026 | $259.47 | $261.36 | $254.97 | $256.85 | $-1.34 | -0.52% | 800,809 | $257.13 | $254.97 $261.36 |
| Sep 29, 2026 | $258.55 | $259.78 | $254.24 | $258.19 | +$1.44 | +0.56% | 1,008,507 | $257.95 | $254.24 $259.78 |
| Sep 28, 2026 | $260.87 | $262.16 | $255.19 | $256.75 | $-6.28 | -2.39% | 1,159,642 | $257.10 | $255.19 $262.16 |
| Sep 25, 2026 | $265.96 | $280.61 | $260.60 | $263.03 | +$3.56 | +1.37% | 1,441,346 | $265.90 | $260.60 $280.61 |
| Sep 24, 2026 | $262.12 | $266.42 | $243.03 | $259.47 | $-28.42 | -9.87% | 3,710,199 | $257.01 | $243.03 $266.42 |
| Sep 23, 2026 | $283.46 | $298.77 | $281.39 | $287.89 | +$4.64 | +1.64% | 2,578,534 | $290.43 | $281.39 $298.77 |
| Sep 22, 2026 | $280.10 | $284.53 | $278.00 | $283.25 | +$3.66 | +1.31% | 959,742 | $281.98 | $278.00 $284.53 |
| Sep 21, 2026 | $272.30 | $279.93 | $270.72 | $279.59 | +$13.43 | +5.05% | 1,174,609 | $276.72 | $270.72 $279.93 |
| Sep 18, 2026 | $266.13 | $269.00 | $264.44 | $266.16 | +$1.75 | +0.66% | 2,734,547 | $266.10 | $264.44 $269.00 |
| Sep 17, 2026 | $263.92 | $268.29 | $262.52 | $264.41 | +$3.91 | +1.50% | 812,376 | $265.58 | $262.52 $268.29 |
| Sep 16, 2026 | $265.15 | $266.96 | $258.01 | $260.50 | $-1.98 | -0.75% | 661,545 | $262.27 | $258.01 $266.96 |
| Sep 15, 2026 | $265.04 | $268.38 | $262.25 | $262.48 | +$1.36 | +0.52% | 562,954 | $263.68 | $262.25 $268.38 |
| Sep 14, 2026 | $261.83 | $262.93 | $258.80 | $261.12 | $-8.09 | -3.01% | 682,034 | $260.97 | $258.80 $262.93 |
| Sep 11, 2026 | $258.16 | $269.99 | $257.97 | $269.21 | +$13.67 | +5.35% | 533,514 | $267.46 | $257.97 $269.99 |
| Sep 10, 2026 | $253.34 | $259.93 | $253.34 | $255.54 | $-2.69 | -1.04% | 409,039 | $256.92 | $253.34 $259.93 |
| Sep 9, 2026 | $256.55 | $260.04 | $256.05 | $258.23 | $-0.37 | -0.14% | 483,942 | $258.18 | $256.05 $260.04 |
| Sep 8, 2026 | $264.46 | $267.30 | $258.49 | $258.60 | $-4.04 | -1.54% | 723,004 | $260.72 | $258.49 $267.30 |
| Sep 4, 2026 | $261.39 | $266.19 | $260.21 | $262.64 | +$0.11 | +0.04% | 426,107 | $262.53 | $260.21 $266.19 |
| Sep 3, 2026 | $251.33 | $262.54 | $247.17 | $262.53 | +$9.47 | +3.74% | 564,381 | $259.66 | $247.17 $262.54 |
| Sep 2, 2026 | $251.40 | $256.71 | $251.39 | $253.06 | +$1.67 | +0.66% | 409,101 | $252.91 | $251.39 $256.71 |
| Sep 1, 2026 | $252.01 | $253.82 | $249.74 | $251.39 | $-1.46 | -0.58% | 469,695 | $251.28 | $249.74 $253.82 |
| Aug 31, 2026 | $255.55 | $255.80 | $250.49 | $252.85 | $-1.12 | -0.44% | 536,010 | $252.66 | $250.49 $255.80 |
| Aug 28, 2026 | $259.69 | $260.23 | $253.30 | $253.97 | $-6.16 | -2.37% | 242,201 | $254.92 | $253.30 $260.23 |
| Aug 27, 2026 | $256.97 | $261.00 | $256.42 | $260.13 | +$4.96 | +1.94% | 399,878 | $259.73 | $256.42 $261.00 |