NYSE:SNX | Historical Stock Price | TD SYNNEX CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2003-11-25 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.32$10.28$24.47$58.26$138.70$330.212003-11-252026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$15.60$15.60132,600——
2010-12-30$15.74$15.74183,400——
2010-12-29$15.82$15.82115,400——
2010-12-28$15.89$15.89110,400——
2010-12-27$15.89$15.89124,400——
2010-12-23$15.88$15.8788,400——
2010-12-22$15.88$15.88103,400——
2010-12-21$15.92$15.91132,200——
2010-12-20$15.81$15.80176,000——
2010-12-17$15.77$15.77456,000——
2010-12-16$15.67$15.67198,000——
2010-12-15$15.51$15.51283,400——
2010-12-14$15.42$15.42243,000——
2010-12-13$15.38$15.37220,000——
2010-12-10$15.45$15.44255,800——
2010-12-09$15.26$15.26201,400——
2010-12-08$15.21$15.21238,600——
2010-12-07$15.15$15.14309,800——
2010-12-06$15.07$15.07158,000——
2010-12-03$14.93$14.93252,400——
2010-12-02$14.67$14.67147,600——
2010-12-01$14.48$14.48389,600——
2010-11-30$14.33$14.33429,800——
2010-11-29$14.55$14.54254,000——
2010-11-26$14.76$14.7688,400——
2010-11-24$14.89$14.89215,600——
2010-11-23$14.46$14.45206,400——
2010-11-22$14.77$14.77366,600——
2010-11-19$14.56$14.56302,000——
2010-11-18$14.47$14.46362,200——
2010-11-17$14.18$14.17316,400——
2010-11-16$14.05$14.05410,200——
2010-11-15$14.33$14.32320,200——
2010-11-12$14.55$14.55239,400——
2010-11-11$14.86$14.86377,600——
2010-11-10$15.16$15.15979,400——
2010-11-09$15.01$15.01256,200——
2010-11-08$15.05$15.05246,800——
2010-11-05$15.12$15.11281,400——
2010-11-04$15.11$15.11335,800——
2010-11-03$14.87$14.87264,800——
2010-11-02$14.95$14.95369,000——
2010-11-01$14.60$14.60331,000——
2010-10-29$14.52$14.52247,600——
2010-10-28$14.65$14.65271,600——
2010-10-27$14.66$14.65161,800——
2010-10-26$14.76$14.76529,800——
2010-10-25$14.84$14.84427,600——
2010-10-22$14.82$14.82381,400——
2010-10-21$14.68$14.68714,800——
2010-10-20$14.55$14.55381,200——
2010-10-19$14.31$14.301,123,000——
2010-10-18$14.52$14.521,051,400——
2010-10-15$14.37$14.37979,800——
2010-10-14$14.38$14.38459,800——
2010-10-13$14.43$14.43643,600——
2010-10-12$14.18$14.17777,000——
2010-10-11$14.13$14.12327,200——
2010-10-08$14.12$14.11452,200——
2010-10-07$13.94$13.93303,400——
2010-10-06$13.95$13.95381,600——
2010-10-05$13.98$13.97855,200——
2010-10-04$13.72$13.72544,800——
2010-10-01$14.05$14.05746,800——
2010-09-30$14.07$14.071,683,200——
2010-09-29$12.95$12.95388,800——
2010-09-28$12.96$12.96413,400——
2010-09-27$12.80$12.80640,600——
2010-09-24$12.69$12.69462,800——
2010-09-23$12.41$12.40273,800——
2010-09-22$12.64$12.64335,400——
2010-09-21$12.71$12.71491,200——
2010-09-20$12.80$12.80251,000——
2010-09-17$12.53$12.53771,200——
2010-09-16$12.39$12.39375,400——
2010-09-15$12.60$12.59215,800——
2010-09-14$12.55$12.55899,600——
2010-09-13$12.46$12.46293,600——
2010-09-10$12.08$12.08164,800——
2010-09-09$12.10$12.10263,200——
2010-09-08$11.85$11.85351,800——
2010-09-07$12.02$12.02157,800——
2010-09-03$12.31$12.31370,200——
2010-09-02$12.07$12.07319,400——
2010-09-01$12.07$12.07456,200——
2010-08-31$11.53$11.53249,200——
2010-08-30$11.57$11.57222,400——
2010-08-27$11.98$11.97341,400——
2010-08-26$11.58$11.58234,600——
2010-08-25$11.62$11.62618,800——
2010-08-24$11.62$11.62970,600——
2010-08-23$11.82$11.82397,200——
2010-08-20$11.93$11.93600,000——
2010-08-19$11.88$11.88466,000——
2010-08-18$12.00$12.00421,200——
2010-08-17$11.84$11.83297,400——
2010-08-16$11.64$11.64208,200——
2010-08-13$11.64$11.64636,600——
2010-08-12$11.81$11.80927,600——
2010-08-11$11.87$11.86713,800——
2010-08-10$12.37$12.37599,400——
2010-08-09$12.73$12.72493,200——
2010-08-06$12.78$12.78543,400——
2010-08-05$12.90$12.90671,200——
2010-08-04$12.87$12.86647,200——
2010-08-03$13.04$13.04384,800——
2010-08-02$13.30$13.30439,600——
2010-07-30$13.20$13.19334,800——
2010-07-29$13.09$13.09481,400——
2010-07-28$13.06$13.06293,200——
2010-07-27$13.21$13.21261,200——
2010-07-26$13.33$13.33453,400——
2010-07-23$13.41$13.41342,600——
2010-07-22$13.03$13.03245,000——
2010-07-21$12.69$12.69217,400——
2010-07-20$13.03$13.03295,600——
2010-07-19$12.83$12.83285,000——
2010-07-16$12.65$12.65519,400——
2010-07-15$12.97$12.97270,400——
2010-07-14$13.09$13.08418,200——
2010-07-13$13.03$13.03522,200——
2010-07-12$12.61$12.61218,600——
2010-07-09$12.80$12.80246,200——
2010-07-08$12.82$12.82667,000——
2010-07-07$12.62$12.62831,000——
2010-07-06$12.53$12.52528,600——
2010-07-02$12.62$12.62366,000——
2010-07-01$12.91$12.91612,000——
2010-06-30$12.81$12.81669,600——
2010-06-29$13.09$13.081,050,800——
2010-06-28$13.47$13.47694,000——
2010-06-25$13.29$13.292,307,000——
2010-06-24$12.70$12.69528,400——
2010-06-23$13.08$13.07393,200——
2010-06-22$12.99$12.98432,800——
2010-06-21$13.21$13.21444,000——
2010-06-18$13.33$13.33476,800——
2010-06-17$13.40$13.40244,800——
2010-06-16$13.44$13.43185,200——
2010-06-15$13.50$13.49355,600——
2010-06-14$13.03$13.03349,200——
2010-06-11$12.97$12.97194,600——
2010-06-10$12.76$12.76344,200——
2010-06-09$12.56$12.56846,200——
2010-06-08$12.40$12.40858,000——
2010-06-07$12.70$12.70637,600——
2010-06-04$12.91$12.91928,000——
2010-06-03$13.41$13.41415,600——
2010-06-02$13.05$13.05746,200——
2010-06-01$12.89$12.88579,400——
2010-05-28$13.37$13.37233,000——
2010-05-27$13.62$13.61472,000——
2010-05-26$13.21$13.21763,400——
2010-05-25$12.92$12.92345,000——
2010-05-24$13.02$13.02232,000——
2010-05-21$13.27$13.27607,600——
2010-05-20$13.14$13.14546,800——
2010-05-19$13.58$13.58557,400——
2010-05-18$13.65$13.65559,600——
2010-05-17$14.01$14.01867,600——
2010-05-14$13.91$13.91511,000——
2010-05-13$14.32$14.32548,400——
2010-05-12$14.25$14.25548,800——
2010-05-11$13.83$13.82793,800——
2010-05-10$13.90$13.901,064,800——
2010-05-07$13.07$13.071,206,000——
2010-05-06$13.15$13.14915,400——
2010-05-05$13.59$13.59710,000——
2010-05-04$13.58$13.58789,400——
2010-05-03$13.95$13.95692,400——
2010-04-30$13.71$13.71597,400——
2010-04-29$14.36$14.36623,000——
2010-04-28$14.15$14.15815,400——
2010-04-27$14.45$14.45999,200——
2010-04-26$14.85$14.85579,400——
2010-04-23$15.02$15.02847,400——
2010-04-22$14.99$14.99766,600——
2010-04-21$14.68$14.68445,400——
2010-04-20$14.65$14.65447,000——
2010-04-19$14.59$14.591,652,000——
2010-04-16$14.59$14.591,143,000——
2010-04-15$14.68$14.68694,800——
2010-04-14$14.74$14.73648,400——
2010-04-13$14.60$14.601,050,000——
2010-04-12$14.68$14.68684,000——
2010-04-09$14.73$14.72705,000——
2010-04-08$14.50$14.50507,800——
2010-04-07$14.60$14.59471,600——
2010-04-06$14.70$14.70255,400——
2010-04-05$14.87$14.87290,400——
2010-04-01$14.60$14.60536,600——
2010-03-31$14.78$14.78686,200——
2010-03-30$15.14$15.13743,400——
2010-03-29$15.05$15.04640,200——
2010-03-26$14.64$14.642,095,800——
2010-03-25$15.88$15.87581,400——
2010-03-24$15.53$15.52377,000——
2010-03-23$15.72$15.71498,800——
2010-03-22$15.88$15.87235,800——
2010-03-19$15.77$15.77507,000——
2010-03-18$15.69$15.69348,000——
2010-03-17$15.94$15.94458,600——
2010-03-16$15.50$15.50229,800——
2010-03-15$15.35$15.35277,400——
2010-03-12$15.25$15.25268,600——
2010-03-11$15.24$15.24230,000——
2010-03-10$15.25$15.25656,600——
2010-03-09$15.27$15.27977,000——
2010-03-08$15.02$15.01463,400——
2010-03-05$15.00$15.00472,200——
2010-03-04$14.92$14.92297,800——
2010-03-03$14.83$14.83346,400——
2010-03-02$14.93$14.93662,200——
2010-03-01$14.66$14.66389,800——
2010-02-26$14.32$14.32306,800——
2010-02-25$14.44$14.44513,600——
2010-02-24$14.50$14.49767,000——
2010-02-23$14.21$14.20455,400——
2010-02-22$14.56$14.56238,000——
2010-02-19$14.62$14.61496,400——
2010-02-18$14.62$14.621,370,800——
2010-02-17$14.27$14.27217,400——
2010-02-16$14.13$14.13306,600——
2010-02-12$13.92$13.92343,600——
2010-02-11$13.83$13.82293,600——
2010-02-10$13.61$13.60272,400——
2010-02-09$13.79$13.79679,800——
2010-02-08$13.49$13.49580,200——
2010-02-05$13.02$13.02413,200——
2010-02-04$12.95$12.94342,400——
2010-02-03$13.39$13.39389,600——
2010-02-02$13.60$13.60374,200——
2010-02-01$13.52$13.52473,800——
2010-01-29$13.24$13.23774,200——
2010-01-28$13.33$13.33570,800——
2010-01-27$13.72$13.72389,400——
2010-01-26$13.63$13.62505,000——
2010-01-25$13.95$13.95317,200——
2010-01-22$13.88$13.88552,800——
2010-01-21$13.99$13.98649,200——
2010-01-20$14.42$14.42524,800——
2010-01-19$14.71$14.71366,600——
2010-01-15$14.56$14.55511,000——
2010-01-14$14.85$14.85492,400——
2010-01-13$14.78$14.78279,400——
2010-01-12$14.77$14.77465,400——
2010-01-11$15.06$15.06503,600——
2010-01-08$15.22$15.22280,200——
2010-01-07$15.20$15.20575,600——
2010-01-06$15.06$15.061,891,600——
2010-01-05$16.05$16.04634,200——
2010-01-04$15.91$15.90817,200——