TD Synnex

SNX
🏛️ usa →
166.01
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 114.05 115.35 113.76 114.36 0.1M
2021-12-30 115.26 115.71 113.64 113.82 0.2M
2021-12-29 114.25 115.69 113.99 114.93 0.2M
2021-12-28 115.56 115.76 113.92 114.92 0.1M
2021-12-27 113.51 115.07 113.21 114.99 0.2M
2021-12-23 112.82 114.92 112.21 113.20 0.2M
2021-12-22 109.77 112.16 109.12 111.86 0.2M
2021-12-21 106.14 109.71 106.14 109.36 0.3M
2021-12-20 106.23 106.52 103.33 105.01 0.3M
2021-12-17 109.77 111.13 107.85 108.32 0.6M
2021-12-16 110.00 111.82 109.29 110.15 0.5M
2021-12-15 107.13 107.17 104.22 107.11 0.5M
2021-12-14 106.00 108.29 105.41 106.97 0.4M
2021-12-13 108.81 109.48 105.47 106.39 0.3M
2021-12-10 109.30 112.78 108.01 108.97 0.4M
2021-12-09 109.37 110.00 107.47 107.51 0.2M
2021-12-08 109.68 110.69 108.38 110.17 0.2M
2021-12-07 108.08 110.46 108.01 109.60 0.2M
2021-12-06 105.69 107.71 103.71 106.84 0.6M
2021-12-03 106.80 107.65 104.29 105.10 0.3M
2021-12-02 103.50 107.47 102.90 106.41 0.3M
2021-12-01 105.90 108.17 103.17 103.27 0.3M
2021-11-30 107.37 107.55 102.36 103.46 0.5M
2021-11-29 109.55 109.55 105.99 108.37 0.3M
2021-11-26 110.23 111.10 106.79 107.69 0.2M
2021-11-24 111.27 113.39 110.70 113.14 0.5M
2021-11-23 111.92 113.27 111.15 111.57 0.2M
2021-11-22 114.87 115.27 112.23 112.74 0.2M
2021-11-19 113.84 114.49 112.71 113.97 0.2M
2021-11-18 113.06 114.72 111.79 114.09 0.3M
2021-11-17 112.98 113.34 111.61 113.14 0.2M
2021-11-16 111.94 114.35 111.56 113.55 0.2M
2021-11-15 112.83 112.90 110.60 112.49 0.2M
2021-11-12 113.91 114.44 112.37 112.40 0.2M
2021-11-11 112.00 113.92 112.00 113.44 0.1M
2021-11-10 111.18 112.98 110.96 111.56 0.2M
2021-11-09 112.67 112.71 111.13 111.86 0.2M
2021-11-08 114.96 115.72 111.99 112.29 0.2M
2021-11-05 111.48 115.58 110.58 114.43 0.5M
2021-11-04 111.28 112.69 110.00 110.30 0.2M
2021-11-03 108.77 111.30 108.54 110.51 0.3M
2021-11-02 108.74 110.23 108.53 109.30 0.2M
2021-11-01 105.01 109.25 105.01 109.01 0.2M
2021-10-29 104.48 105.95 104.19 105.00 0.4M
2021-10-27 105.00 105.02 101.56 102.40 0.5M
2021-10-26 105.99 105.99 103.75 105.00 0.4M
2021-10-25 104.74 106.24 104.49 105.68 0.2M
2021-10-22 105.71 107.24 104.75 105.00 0.2M
2021-10-21 104.50 105.66 103.45 105.49 0.3M
2021-10-20 107.89 108.21 104.63 105.19 0.4M
2021-10-19 107.62 108.18 106.45 107.69 0.4M
2021-10-18 105.10 109.01 104.80 107.33 0.4M
2021-10-15 105.82 106.90 103.65 105.75 0.4M
2021-10-14 103.73 106.43 103.46 106.24 0.3M
2021-10-13 104.12 104.50 102.02 102.84 0.3M
2021-10-12 104.60 105.24 103.38 103.77 0.4M
2021-10-11 105.24 107.43 104.45 104.50 0.3M
2021-10-08 106.29 107.25 105.25 105.30 0.2M
2021-10-07 105.85 107.76 105.41 106.14 0.3M
2021-10-06 105.33 106.12 103.76 104.69 0.5M
2021-10-05 106.49 108.53 105.82 107.32 0.4M
2021-10-04 105.82 107.28 105.53 105.92 0.3M
2021-10-01 104.70 107.46 104.04 106.32 0.4M
2021-09-30 108.23 109.06 102.75 104.10 0.5M
2021-09-29 106.98 110.00 105.52 107.38 0.6M
2021-09-28 105.00 106.34 100.04 105.53 1.4M
2021-09-27 111.16 113.74 110.74 113.25 0.2M
2021-09-24 111.72 112.41 110.74 111.42 0.2M
2021-09-23 111.56 113.86 111.56 112.41 0.2M
2021-09-22 111.71 113.21 110.92 111.29 0.3M
2021-09-21 114.07 114.07 110.49 110.97 0.2M
2021-09-20 112.50 113.53 110.52 112.99 0.2M
2021-09-17 118.44 118.44 114.94 115.29 0.6M
2021-09-16 119.16 120.62 118.41 119.06 0.2M
2021-09-15 116.91 118.96 115.96 118.67 0.3M
2021-09-14 118.99 119.03 115.67 116.23 0.1M
2021-09-13 118.94 119.72 117.78 118.93 0.2M
2021-09-10 122.51 123.18 118.20 118.41 0.2M
2021-09-09 122.85 123.35 121.98 122.28 0.2M
2021-09-08 127.67 127.67 122.56 123.48 0.3M
2021-09-07 126.52 128.04 126.07 127.60 0.2M
2021-09-03 128.36 128.86 127.46 127.65 0.1M
2021-09-02 128.19 129.90 127.76 128.66 0.1M
2021-09-01 127.61 128.20 125.60 127.60 0.2M
2021-08-31 129.08 129.27 126.44 127.07 0.2M
2021-08-30 129.21 130.93 128.00 129.33 0.1M
2021-08-27 127.89 129.84 127.45 128.70 0.2M
2021-08-26 128.58 129.33 127.15 127.81 0.1M
2021-08-25 126.24 129.58 126.21 128.31 0.1M
2021-08-24 125.37 126.50 124.69 126.13 0.1M
2021-08-23 126.58 126.58 124.48 125.21 0.1M
2021-08-20 123.05 125.47 122.37 125.19 0.1M
2021-08-19 121.33 123.43 121.33 123.27 0.1M
2021-08-18 122.98 125.05 122.62 123.09 0.1M
2021-08-17 123.87 124.21 121.08 123.34 0.1M
2021-08-16 123.97 125.22 123.35 124.82 0.1M
2021-08-13 126.43 126.52 124.46 124.71 0.1M
2021-08-12 127.36 127.36 124.92 126.47 0.1M
2021-08-11 125.12 127.11 123.90 127.06 0.2M
2021-08-10 123.78 124.83 122.56 124.58 0.2M
2021-08-09 122.50 123.95 121.20 123.51 0.1M
2021-08-06 122.62 124.09 122.62 122.70 0.2M
2021-08-05 121.02 123.01 121.02 122.47 0.1M
2021-08-04 118.83 122.16 118.35 120.99 0.2M
2021-08-03 119.03 120.05 116.53 119.50 0.1M
2021-08-02 119.54 121.72 117.70 117.78 0.2M
2021-07-30 119.46 121.34 118.84 119.54 0.1M
2021-07-29 118.73 120.01 116.85 119.48 0.5M
2021-07-28 117.78 119.00 115.94 118.11 0.1M
2021-07-27 116.47 118.01 115.48 117.09 0.1M
2021-07-26 118.00 119.23 117.60 118.33 0.2M
2021-07-23 116.35 117.46 115.37 117.11 0.1M
2021-07-22 114.57 115.90 113.38 115.59 0.2M
2021-07-21 114.40 116.83 113.55 114.76 0.3M
2021-07-20 110.84 114.02 109.42 113.27 0.4M
2021-07-19 109.63 111.39 108.38 110.21 0.5M
2021-07-16 115.36 116.00 111.40 111.60 0.2M
2021-07-15 114.99 116.36 113.74 114.45 0.2M
2021-07-14 116.50 118.03 115.72 116.63 0.2M
2021-07-13 118.43 118.65 115.46 115.62 0.3M
2021-07-12 119.45 120.08 118.24 119.12 0.4M
2021-07-09 118.99 120.81 116.48 120.41 0.3M
2021-07-08 116.39 118.52 113.79 117.82 0.4M
2021-07-07 116.86 119.40 114.72 119.00 0.4M
2021-07-06 120.63 120.63 115.86 116.37 0.5M
2021-07-02 122.23 122.51 120.51 120.87 0.2M
2021-07-01 122.35 122.99 121.26 122.05 0.2M
2021-06-30 122.28 123.12 121.13 121.76 0.3M
2021-06-29 121.94 123.79 121.47 122.48 0.2M
2021-06-28 123.16 124.14 121.72 121.94 0.3M
2021-06-25 119.74 121.69 116.31 121.34 0.7M
2021-06-24 119.98 121.22 118.78 120.91 0.3M
2021-06-23 118.00 120.30 117.68 118.92 0.2M
2021-06-22 118.88 119.48 117.57 118.00 0.3M
2021-06-21 118.80 121.00 118.68 119.52 0.2M
2021-06-18 117.62 118.81 116.48 117.61 0.6M
2021-06-17 124.32 124.32 118.44 119.64 0.3M
2021-06-16 127.08 127.21 123.81 125.01 0.2M
2021-06-15 129.46 129.46 126.53 127.66 0.2M
2021-06-14 129.49 130.55 128.11 128.59 0.4M
2021-06-11 127.29 129.50 127.29 129.48 0.2M
2021-06-10 126.97 127.49 125.75 126.97 0.2M
2021-06-09 129.51 129.55 126.30 126.46 0.2M
2021-06-08 126.43 129.69 126.22 129.50 0.2M
2021-06-07 127.85 128.50 126.49 127.00 0.1M
2021-06-04 126.65 128.23 126.52 127.81 0.2M
2021-06-03 125.44 127.60 125.17 126.81 0.2M
2021-06-02 127.13 127.71 126.05 126.49 0.2M
2021-06-01 127.96 128.12 126.12 126.85 0.2M
2021-05-28 128.10 128.26 124.65 126.60 0.2M
2021-05-27 127.77 129.64 127.32 127.87 0.3M
2021-05-26 125.43 126.98 124.52 126.59 0.2M
2021-05-25 127.47 127.87 125.15 125.38 0.2M
2021-05-24 126.18 128.00 125.56 126.71 0.2M
2021-05-21 122.60 125.09 122.41 122.81 0.2M
2021-05-20 122.73 123.06 119.91 122.28 0.3M
2021-05-19 118.08 122.58 117.61 121.84 0.2M
2021-05-18 121.82 122.57 120.06 120.35 0.2M
2021-05-17 119.98 122.22 119.37 121.72 0.3M
2021-05-14 119.20 121.15 118.01 120.97 0.2M
2021-05-13 115.89 119.29 115.50 118.50 0.3M
2021-05-12 117.50 118.66 114.00 115.06 0.4M
2021-05-11 118.07 120.33 116.24 119.14 0.3M
2021-05-10 123.67 123.87 120.22 120.40 0.2M
2021-05-07 121.68 124.20 121.11 123.50 0.2M
2021-05-06 123.40 123.99 119.99 120.88 0.4M
2021-05-05 122.69 124.56 121.40 123.79 0.5M
2021-05-04 121.51 122.08 119.93 121.96 0.2M
2021-05-03 122.41 123.64 121.43 122.88 0.2M
2021-04-30 123.79 124.05 121.02 121.20 0.3M
2021-04-29 124.94 125.30 123.54 124.95 0.4M
2021-04-28 124.53 124.64 123.24 123.89 0.2M
2021-04-27 125.75 125.85 124.52 125.26 0.2M
2021-04-26 124.57 126.21 124.56 125.71 0.3M
2021-04-23 123.10 125.21 122.91 124.20 0.2M
2021-04-22 123.84 124.76 122.56 122.86 0.4M
2021-04-21 123.96 124.60 122.59 123.60 0.4M
2021-04-20 125.98 126.42 122.75 123.77 0.3M
2021-04-19 123.58 126.55 122.13 125.98 0.6M
2021-04-16 122.00 124.18 121.73 123.96 0.5M
2021-04-15 121.90 121.90 119.75 121.26 0.2M
2021-04-14 119.16 122.02 119.16 121.12 0.1M
2021-04-13 120.22 120.95 118.30 119.30 0.2M
2021-04-12 119.45 120.15 117.46 119.96 0.2M
2021-04-09 120.17 120.58 118.92 119.99 0.4M
2021-04-08 121.16 121.16 117.67 120.15 0.5M
2021-04-07 120.46 121.32 119.70 120.49 0.3M
2021-04-06 119.89 121.50 119.48 120.66 0.5M
2021-04-05 117.76 120.61 116.91 120.16 0.2M
2021-04-01 115.67 117.08 114.64 116.98 0.3M
2021-03-31 116.29 116.81 114.13 114.84 0.3M
2021-03-30 112.41 115.78 112.05 115.48 0.3M
2021-03-29 117.19 117.99 112.14 113.04 0.4M
2021-03-26 112.48 116.70 112.35 116.70 0.4M
2021-03-25 108.47 111.69 108.17 111.61 0.5M
2021-03-24 109.82 111.75 109.35 109.43 0.5M
2021-03-23 110.31 111.94 107.97 108.93 1.1M
2021-03-22 109.33 112.00 106.92 109.86 1.4M
2021-03-19 103.18 105.00 101.15 103.20 0.8M
2021-03-18 103.50 108.10 102.07 103.56 0.5M
2021-03-17 105.09 105.86 103.70 104.25 0.4M
2021-03-16 105.30 106.00 104.21 105.64 0.3M
2021-03-15 102.71 105.13 102.26 104.95 0.2M
2021-03-12 100.10 102.84 99.78 102.67 0.3M
2021-03-11 98.20 100.82 96.72 100.42 0.3M
2021-03-10 97.52 98.29 96.08 96.88 0.2M
2021-03-09 96.18 97.93 95.08 96.80 0.3M
2021-03-08 92.94 95.70 92.92 94.24 0.3M
2021-03-05 90.82 92.87 87.94 92.53 0.2M
2021-03-04 90.99 92.55 88.08 89.80 0.2M
2021-03-03 91.45 93.56 90.98 91.53 0.3M
2021-03-02 94.02 94.27 91.92 92.11 0.3M
2021-03-01 91.17 95.04 90.82 94.50 0.2M
2021-02-26 88.12 90.49 87.57 89.16 0.3M
2021-02-25 90.62 92.00 87.85 88.15 0.3M
2021-02-24 87.55 91.12 87.04 90.83 0.2M
2021-02-23 86.62 87.46 84.22 87.00 0.3M
2021-02-22 87.33 89.08 86.79 88.21 0.2M
2021-02-19 86.97 88.84 86.64 88.41 0.2M
2021-02-18 88.04 88.84 86.14 86.15 0.3M
2021-02-17 88.59 89.37 87.52 88.53 0.2M
2021-02-16 90.99 90.99 88.81 89.14 0.2M
2021-02-12 89.01 90.19 88.62 90.00 0.2M
2021-02-11 89.12 89.91 88.33 89.55 0.3M
2021-02-10 90.27 91.52 88.04 88.84 0.3M
2021-02-09 88.24 89.70 87.80 89.40 0.3M
2021-02-08 87.93 88.77 87.02 88.73 0.2M
2021-02-05 88.45 88.50 87.04 87.63 0.3M
2021-02-04 85.76 87.83 85.45 87.80 0.3M
2021-02-03 85.01 85.76 83.80 85.71 0.3M
2021-02-02 86.42 86.42 84.17 85.04 0.3M
2021-02-01 82.86 85.21 82.50 85.13 0.3M
2021-01-29 84.60 84.92 80.36 81.62 0.4M
2021-01-28 86.13 87.14 84.38 84.58 0.4M
2021-01-27 85.19 87.14 83.92 86.00 0.6M
2021-01-26 89.97 89.97 86.85 86.94 0.3M
2021-01-25 89.70 89.94 87.57 89.18 0.3M
2021-01-22 90.24 90.45 88.54 89.78 0.2M
2021-01-21 90.63 91.62 89.65 91.34 0.3M
2021-01-20 89.48 91.05 89.25 90.52 0.3M
2021-01-19 88.12 89.32 88.00 88.79 0.3M
2021-01-15 85.38 87.92 85.11 87.52 0.4M
2021-01-14 86.07 86.94 84.29 85.71 0.4M
2021-01-13 87.35 87.71 82.56 85.68 0.7M
2021-01-12 88.95 91.40 85.50 88.23 0.8M
2021-01-11 86.51 87.95 85.52 87.69 0.6M
2021-01-08 87.92 88.89 85.65 86.90 0.4M
2021-01-07 88.44 89.87 87.24 87.90 0.5M
2021-01-06 83.08 88.99 83.08 87.92 0.8M
2021-01-05 80.98 84.07 80.71 82.83 0.6M
2021-01-04 82.23 82.73 79.05 80.40 0.3M