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
2022-12-30 94.81 95.17 93.98 94.71 0.2M
2022-12-29 93.57 96.66 93.57 96.01 0.2M
2022-12-28 95.35 96.15 92.72 92.82 0.2M
2022-12-27 95.15 96.42 94.94 95.54 0.2M
2022-12-23 94.38 95.25 94.07 95.19 0.1M
2022-12-22 96.12 96.12 93.57 94.60 0.2M
2022-12-21 94.37 97.06 94.23 97.05 0.3M
2022-12-20 93.03 94.24 92.89 93.61 0.2M
2022-12-19 95.39 95.39 92.56 93.24 0.2M
2022-12-16 95.78 97.04 94.63 95.15 0.4M
2022-12-15 98.32 98.32 96.42 96.55 0.2M
2022-12-14 99.14 101.21 99.00 99.75 0.2M
2022-12-13 102.01 103.19 98.85 99.49 0.4M
2022-12-12 97.99 99.56 97.28 98.98 0.2M
2022-12-09 97.98 99.43 97.69 97.87 0.1M
2022-12-08 96.90 99.44 96.90 98.34 0.2M
2022-12-07 97.03 97.04 96.27 96.60 0.1M
2022-12-06 98.42 98.53 96.80 97.40 0.3M
2022-12-05 100.67 100.95 97.92 98.43 0.2M
2022-12-02 101.36 102.57 101.33 101.49 0.1M
2022-12-01 102.70 103.80 102.31 102.80 0.3M
2022-11-30 100.34 102.72 98.89 102.30 0.6M
2022-11-29 99.75 100.65 99.53 100.06 0.1M
2022-11-28 102.04 102.84 99.79 100.10 0.1M
2022-11-25 103.01 103.41 102.88 103.07 0.0M
2022-11-23 101.70 103.52 101.69 102.79 0.2M
2022-11-22 101.19 102.17 100.56 101.77 0.2M
2022-11-21 101.02 101.63 100.49 100.61 0.2M
2022-11-18 100.97 101.58 100.09 101.18 0.2M
2022-11-17 98.40 99.62 97.44 99.49 0.2M
2022-11-16 101.50 101.82 100.29 100.36 0.2M
2022-11-15 102.21 103.24 101.35 102.22 0.3M
2022-11-14 98.69 102.00 98.57 100.54 0.4M
2022-11-11 97.95 99.77 97.49 99.24 0.2M
2022-11-10 95.49 97.21 94.25 97.05 0.3M
2022-11-09 93.22 94.80 92.00 92.42 0.3M
2022-11-08 93.62 95.53 93.30 94.26 0.2M
2022-11-07 91.39 93.40 90.42 93.36 0.4M
2022-11-04 91.63 92.17 89.90 91.07 0.2M
2022-11-03 89.85 91.04 88.72 90.03 0.2M
2022-11-02 91.61 94.33 90.98 91.14 0.3M
2022-11-01 92.43 92.50 91.02 92.34 0.2M
2022-10-31 91.66 92.36 91.16 91.51 0.2M
2022-10-28 90.00 92.52 90.00 92.44 0.3M
2022-10-27 90.62 91.63 89.66 89.89 0.2M
2022-10-26 89.65 91.03 88.60 89.96 0.2M
2022-10-25 87.08 89.85 87.08 89.66 0.3M
2022-10-24 87.00 87.85 85.70 87.73 0.3M
2022-10-21 85.06 86.89 84.49 86.64 0.3M
2022-10-20 85.87 87.00 84.33 84.66 0.3M
2022-10-19 85.61 86.63 84.59 85.43 0.2M
2022-10-18 87.50 88.77 86.11 86.57 0.4M
2022-10-17 84.81 86.24 84.74 85.66 0.3M
2022-10-14 85.92 86.14 82.66 82.81 0.2M
2022-10-13 79.63 85.72 78.87 85.27 0.3M
2022-10-12 82.13 83.22 81.18 81.77 0.4M
2022-10-11 81.62 83.04 80.85 81.44 0.3M
2022-10-10 83.32 83.66 82.30 82.39 0.2M
2022-10-07 85.76 85.76 82.41 82.84 0.3M
2022-10-06 86.81 87.61 86.26 86.68 0.3M
2022-10-05 86.26 87.08 85.49 86.70 0.2M
2022-10-04 85.44 88.05 85.44 87.82 0.4M
2022-10-03 82.01 84.48 81.59 83.93 0.7M
2022-09-30 82.86 84.23 81.06 81.19 0.5M
2022-09-29 84.23 84.74 82.42 83.14 0.5M
2022-09-28 83.94 85.90 83.94 85.48 0.4M
2022-09-27 84.51 85.95 82.98 84.46 0.6M
2022-09-26 85.22 87.16 84.06 84.20 0.7M
2022-09-23 86.46 86.65 84.66 85.61 0.5M
2022-09-22 89.54 89.58 87.94 88.12 0.2M
2022-09-21 91.35 92.30 89.44 89.49 0.3M
2022-09-20 90.90 91.05 89.55 90.00 0.4M
2022-09-19 88.99 91.77 88.99 91.74 0.2M
2022-09-16 90.49 90.52 88.77 90.09 0.6M
2022-09-15 91.87 92.92 91.02 91.26 0.2M
2022-09-14 91.95 92.56 91.00 91.94 0.3M
2022-09-13 95.80 95.80 92.31 92.66 0.3M
2022-09-12 97.19 98.16 96.58 98.08 0.4M
2022-09-09 96.94 97.90 96.14 96.29 0.3M
2022-09-08 95.89 96.23 94.42 96.12 0.3M
2022-09-07 94.31 97.07 94.31 96.78 0.3M
2022-09-06 94.27 97.01 93.83 94.84 0.5M
2022-09-02 95.46 96.28 92.86 93.34 0.2M
2022-09-01 94.83 94.83 92.86 94.21 0.3M
2022-08-31 96.99 96.99 95.87 96.28 0.2M
2022-08-30 98.26 98.38 95.72 96.47 0.2M
2022-08-29 97.29 98.21 96.52 97.81 0.2M
2022-08-26 103.08 103.29 98.15 98.25 0.2M
2022-08-25 101.56 103.60 101.56 103.48 0.2M
2022-08-24 101.13 102.23 100.75 101.09 0.2M
2022-08-23 102.39 103.47 101.88 101.95 0.2M
2022-08-22 102.71 103.51 101.94 102.37 0.2M
2022-08-19 105.74 105.88 104.24 104.54 0.2M
2022-08-18 103.19 107.42 103.19 106.57 0.4M
2022-08-17 103.37 103.86 101.77 103.12 0.3M
2022-08-16 103.63 105.18 103.63 104.77 0.4M
2022-08-15 103.03 104.17 102.78 103.96 0.2M
2022-08-12 101.78 103.49 101.41 103.49 0.3M
2022-08-11 101.18 102.53 100.62 101.00 0.2M
2022-08-10 100.09 101.43 100.00 100.68 0.3M
2022-08-09 100.68 100.80 97.90 98.24 0.3M
2022-08-08 102.55 103.33 100.99 101.09 0.2M
2022-08-05 100.98 102.68 100.81 101.96 0.2M
2022-08-04 102.79 102.99 101.97 102.11 0.2M
2022-08-03 101.15 104.29 101.11 102.83 0.3M
2022-08-02 101.08 101.74 99.50 100.67 0.3M
2022-08-01 99.67 102.40 99.50 101.48 0.2M
2022-07-29 99.73 100.86 98.85 100.42 0.2M
2022-07-28 97.62 99.50 97.62 99.34 0.2M
2022-07-27 96.79 98.34 96.37 97.58 0.2M
2022-07-26 96.55 97.53 95.81 96.49 0.1M
2022-07-25 96.30 97.04 95.95 96.63 0.2M
2022-07-22 98.13 98.33 95.91 96.14 0.2M
2022-07-21 96.33 97.89 95.88 97.82 0.2M
2022-07-20 95.02 96.77 94.54 96.58 0.2M
2022-07-19 92.55 95.93 92.55 95.71 0.5M
2022-07-18 92.60 93.46 91.10 91.32 0.4M
2022-07-15 91.65 92.68 90.45 92.17 0.2M
2022-07-14 89.67 90.51 88.21 90.32 0.2M
2022-07-13 89.01 91.01 88.64 90.14 0.3M
2022-07-12 91.17 92.48 90.22 90.84 0.3M
2022-07-11 92.22 92.29 90.85 91.21 0.4M
2022-07-08 91.96 92.92 90.99 92.65 0.2M
2022-07-07 91.26 92.78 91.26 92.15 0.2M
2022-07-06 90.34 92.28 89.46 90.35 0.3M
2022-07-05 90.76 91.72 88.90 90.92 0.4M
2022-07-01 90.90 93.56 90.08 92.43 0.4M
2022-06-30 89.19 91.40 88.61 91.10 0.5M
2022-06-29 92.63 92.67 89.81 90.49 0.6M
2022-06-28 98.34 99.66 91.38 92.88 0.6M
2022-06-27 95.83 99.19 95.08 98.27 0.4M
2022-06-24 93.68 95.89 93.68 95.05 0.6M
2022-06-23 93.80 94.10 92.16 93.49 0.2M
2022-06-22 91.70 93.90 91.70 93.42 0.2M
2022-06-21 91.71 93.48 90.43 93.00 0.3M
2022-06-17 91.00 91.71 89.13 90.54 0.6M
2022-06-16 95.38 95.41 89.08 90.18 0.4M
2022-06-15 95.45 98.91 95.22 97.47 0.3M
2022-06-14 96.62 97.83 94.26 95.16 0.5M
2022-06-13 97.90 98.63 95.71 96.20 0.4M
2022-06-10 101.57 102.48 100.09 100.24 0.3M
2022-06-09 104.50 105.03 103.85 103.86 0.2M
2022-06-08 106.47 106.69 104.24 104.61 0.2M
2022-06-07 104.32 107.05 104.05 107.03 0.4M
2022-06-06 105.30 106.58 105.20 105.31 0.4M
2022-06-03 104.54 105.35 103.50 104.47 0.3M
2022-06-02 103.18 105.52 102.81 105.40 0.2M
2022-06-01 104.25 104.55 101.12 102.68 0.3M
2022-05-31 102.23 104.73 101.23 103.85 0.4M
2022-05-27 100.68 102.73 100.50 102.62 0.2M
2022-05-26 97.22 100.45 97.22 100.13 0.3M
2022-05-25 95.71 98.10 95.71 97.01 0.6M
2022-05-24 97.40 97.94 94.93 96.43 0.4M
2022-05-23 96.77 98.79 96.19 98.38 0.5M
2022-05-20 97.73 97.85 93.64 96.07 0.5M
2022-05-19 97.66 98.60 96.46 96.50 0.3M
2022-05-18 100.81 101.69 97.33 98.03 0.2M
2022-05-17 100.37 101.84 99.39 101.67 0.2M
2022-05-16 98.75 99.73 97.98 98.66 0.2M
2022-05-13 96.80 99.59 96.20 99.04 0.4M
2022-05-12 95.25 97.98 93.49 95.88 0.5M
2022-05-11 97.89 99.52 95.01 95.19 0.3M
2022-05-10 100.46 100.63 97.10 98.07 0.3M
2022-05-09 99.66 101.49 99.18 99.61 0.2M
2022-05-06 102.77 103.34 99.66 101.27 0.3M
2022-05-05 104.20 105.47 101.79 103.05 0.3M
2022-05-04 102.68 105.81 101.50 105.58 0.2M
2022-05-03 100.17 102.96 100.05 102.24 0.2M
2022-05-02 99.90 100.92 97.87 100.40 0.3M
2022-04-29 101.29 103.15 99.95 100.09 0.2M
2022-04-28 99.00 102.44 98.64 102.01 0.1M
2022-04-27 98.33 100.01 97.26 97.76 0.3M
2022-04-26 100.59 101.66 98.43 98.54 0.4M
2022-04-25 99.70 101.71 97.44 101.59 0.4M
2022-04-22 102.30 102.97 99.87 99.96 0.4M
2022-04-21 105.73 106.15 102.72 103.28 0.3M
2022-04-20 105.08 106.60 103.94 104.55 0.6M
2022-04-19 103.48 104.86 102.77 104.56 0.3M
2022-04-18 100.30 103.32 100.30 102.90 0.4M
2022-04-14 101.55 102.61 100.44 100.78 0.3M
2022-04-13 98.14 100.00 98.14 99.65 0.2M
2022-04-12 100.70 100.87 97.71 98.14 0.3M
2022-04-11 98.45 99.82 98.00 98.39 0.3M
2022-04-08 97.42 99.70 96.53 98.87 0.4M
2022-04-07 98.90 99.75 96.25 98.88 0.4M
2022-04-06 100.00 100.65 98.71 99.75 0.5M
2022-04-05 102.74 103.65 100.60 100.66 0.4M
2022-04-04 103.02 104.05 102.19 103.71 0.3M
2022-04-01 103.78 104.70 101.50 102.74 0.3M
2022-03-31 103.28 104.76 102.76 103.21 0.4M
2022-03-30 106.35 106.69 103.27 103.69 0.4M
2022-03-29 104.30 107.85 104.30 106.70 0.5M
2022-03-28 107.60 107.63 102.76 103.56 0.4M
2022-03-25 107.31 109.45 106.00 107.62 0.4M
2022-03-24 113.00 114.50 105.13 106.14 0.6M
2022-03-23 112.84 113.86 111.85 112.04 0.3M
2022-03-22 113.90 115.14 113.08 113.79 0.2M
2022-03-21 114.03 115.12 113.06 113.53 0.2M
2022-03-18 112.99 114.14 111.45 114.03 0.7M
2022-03-17 111.52 114.37 111.10 113.47 0.3M
2022-03-16 110.34 112.64 109.55 112.60 0.3M
2022-03-15 108.17 109.12 107.66 109.05 0.3M
2022-03-14 110.31 111.33 106.54 107.96 0.3M
2022-03-11 108.36 110.24 108.15 109.84 0.3M
2022-03-10 105.02 107.29 105.00 107.25 0.2M
2022-03-09 105.10 107.35 104.30 106.49 0.3M
2022-03-08 102.60 104.88 101.24 102.39 0.3M
2022-03-07 104.61 104.61 101.30 102.00 0.3M
2022-03-04 104.18 105.26 102.31 103.95 0.3M
2022-03-03 105.43 106.44 104.52 105.36 0.3M
2022-03-02 101.66 105.88 101.30 105.37 0.3M
2022-03-01 101.58 101.60 99.48 100.63 0.3M
2022-02-28 101.89 103.09 100.42 101.83 0.3M
2022-02-25 102.03 104.02 100.12 103.86 0.3M
2022-02-24 96.82 101.58 96.09 101.23 0.3M
2022-02-23 102.98 103.77 99.31 99.41 0.3M
2022-02-22 103.38 105.28 101.53 102.32 0.2M
2022-02-18 104.62 105.58 103.26 104.59 0.2M
2022-02-17 104.77 105.78 104.02 104.55 0.3M
2022-02-16 105.03 106.84 104.93 106.13 0.2M
2022-02-15 102.57 106.06 102.32 105.96 0.2M
2022-02-14 101.93 102.66 100.26 101.34 0.4M
2022-02-11 105.10 105.96 101.94 102.15 0.3M
2022-02-10 105.09 107.44 104.46 105.08 0.3M
2022-02-09 106.30 107.33 105.31 106.80 0.2M
2022-02-08 103.85 105.82 103.24 105.19 0.3M
2022-02-07 104.63 105.31 103.98 104.07 0.3M
2022-02-04 103.57 104.74 102.03 104.32 0.3M
2022-02-03 106.14 107.12 104.49 104.52 0.2M
2022-02-02 104.76 107.58 104.63 107.24 0.4M
2022-02-01 104.29 104.91 102.22 104.19 0.3M
2022-01-31 100.17 104.75 99.97 104.57 0.4M
2022-01-28 99.77 100.89 97.44 100.76 0.3M
2022-01-27 101.87 103.17 99.48 100.12 0.2M
2022-01-26 101.66 103.78 99.53 100.62 0.4M
2022-01-25 102.00 102.66 99.37 100.14 0.4M
2022-01-24 103.07 104.87 100.64 104.61 0.5M
2022-01-21 105.14 107.62 104.13 104.31 0.6M
2022-01-20 106.45 108.86 105.17 105.71 0.4M
2022-01-19 106.98 107.74 105.45 106.35 0.5M
2022-01-18 105.52 107.77 104.35 106.46 0.4M
2022-01-14 108.09 109.38 105.44 106.82 0.3M
2022-01-13 108.82 110.62 107.88 109.12 0.7M
2022-01-12 111.31 111.52 107.60 108.41 0.6M
2022-01-11 114.11 115.31 105.77 107.46 0.6M
2022-01-10 108.45 109.91 106.69 109.81 0.3M
2022-01-07 114.15 114.23 108.93 109.25 0.3M
2022-01-06 115.87 116.76 113.34 113.71 0.4M
2022-01-05 117.66 119.30 115.52 115.64 0.4M
2022-01-04 115.53 119.04 114.53 117.32 0.5M
2022-01-03 115.03 117.45 113.58 114.38 0.3M