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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$64.40$68.12367,600——
2019-12-30$64.44$68.16354,800——
2019-12-27$64.50$68.22322,400——
2019-12-26$64.81$68.55262,400——
2019-12-24$64.71$68.45203,600——
2019-12-23$64.48$68.20444,000——
2019-12-20$64.70$68.431,284,000——
2019-12-19$64.57$68.30745,800——
2019-12-18$64.41$68.13537,200——
2019-12-17$64.50$68.22427,800——
2019-12-16$64.17$67.87679,800——
2019-12-13$63.56$67.22521,200——
2019-12-12$64.50$68.22798,800——
2019-12-11$63.56$67.22495,200——
2019-12-10$62.92$66.55677,400——
2019-12-09$62.81$66.43440,000——
2019-12-06$62.88$66.51532,200——
2019-12-05$62.54$66.15498,200——
2019-12-04$62.00$65.58642,400——
2019-12-03$60.70$64.20643,600——
2019-12-02$61.62$65.17577,000——
2019-11-29$61.40$64.95245,800——
2019-11-27$61.88$65.45519,200——
2019-11-26$61.44$64.99760,200——
2019-11-25$61.65$65.21721,800——
2019-11-22$60.45$63.93848,000——
2019-11-21$60.31$63.79704,200——
2019-11-20$59.45$62.87598,600——
2019-11-19$59.65$63.10630,400——
2019-11-18$59.54$62.98850,600——
2019-11-15$60.63$64.121,047,600——
2019-11-14$58.79$62.18847,600——
2019-11-13$59.01$62.42614,400——
2019-11-12$58.51$61.89770,000——
2019-11-11$59.26$62.68342,600——
2019-11-08$59.61$63.05594,200——
2019-11-07$60.15$63.63376,600——
2019-11-06$59.49$62.93569,000——
2019-11-05$60.42$63.90552,800——
2019-11-04$60.33$63.82500,800——
2019-11-01$59.17$62.59461,000——
2019-10-31$58.87$62.27486,200——
2019-10-30$59.30$62.72382,400——
2019-10-29$59.84$63.29381,800——
2019-10-28$59.74$63.18408,200——
2019-10-25$59.27$62.69323,400——
2019-10-24$58.79$62.18404,200——
2019-10-23$59.08$62.48551,000——
2019-10-22$58.66$62.04373,000——
2019-10-21$58.80$62.19525,600——
2019-10-18$58.36$61.73854,000——
2019-10-17$58.73$62.12790,600——
2019-10-16$57.94$61.28888,200——
2019-10-15$57.22$60.52630,200——
2019-10-14$56.73$60.00629,200——
2019-10-11$56.88$60.17452,800——
2019-10-10$56.29$59.54356,400——
2019-10-09$55.80$58.82357,800——
2019-10-08$55.49$58.49554,000——
2019-10-07$56.50$59.56815,800——
2019-10-04$55.90$58.92664,200——
2019-10-03$55.06$58.04772,200——
2019-10-02$55.22$58.21595,800——
2019-10-01$55.17$58.16715,800——
2019-09-30$56.45$59.51786,000——
2019-09-27$56.26$59.30737,000——
2019-09-26$56.83$59.911,645,000——
2019-09-25$56.29$59.344,001,400——
2019-09-24$47.88$50.471,293,400——
2019-09-23$48.92$51.57688,600——
2019-09-20$48.97$51.621,903,400——
2019-09-19$48.74$51.38607,600——
2019-09-18$48.46$51.08546,000——
2019-09-17$47.97$50.56585,000——
2019-09-16$48.56$51.18505,400——
2019-09-13$48.66$51.29466,600——
2019-09-12$49.06$51.71582,800——
2019-09-11$48.94$51.58624,600——
2019-09-10$46.94$49.48466,600——
2019-09-09$45.84$48.32525,800——
2019-09-06$45.29$47.75895,800——
2019-09-05$43.85$46.22456,000——
2019-09-04$42.74$45.06417,200——
2019-09-03$41.25$43.48436,000——
2019-08-30$41.90$44.17441,000——
2019-08-29$42.01$44.28455,000——
2019-08-28$40.42$42.61344,400——
2019-08-27$39.95$42.11456,400——
2019-08-26$41.94$44.21569,400——
2019-08-23$41.62$43.87591,400——
2019-08-22$43.15$45.49422,800——
2019-08-21$42.49$44.79376,800——
2019-08-20$42.00$44.27519,800——
2019-08-19$42.53$44.83702,000——
2019-08-16$41.47$43.71559,200——
2019-08-15$39.65$41.80427,800——
2019-08-14$40.35$42.53681,600——
2019-08-13$42.62$44.93536,200——
2019-08-12$41.58$43.83408,400——
2019-08-09$42.42$44.72420,200——
2019-08-08$43.21$45.54792,800——
2019-08-07$42.44$44.73517,400——
2019-08-06$42.45$44.75700,000——
2019-08-05$42.79$45.11852,600——
2019-08-02$45.42$47.88766,600——
2019-08-01$47.98$50.58537,600——
2019-07-31$49.27$51.94573,200——
2019-07-30$50.43$53.16435,200——
2019-07-29$50.12$52.83755,600——
2019-07-26$49.97$52.68645,800——
2019-07-25$49.62$52.30471,600——
2019-07-24$50.17$52.89676,200——
2019-07-23$49.08$51.74573,400——
2019-07-22$48.15$50.76682,400——
2019-07-19$47.69$50.27479,200——
2019-07-18$47.77$50.36566,000——
2019-07-17$47.63$50.21819,800——
2019-07-16$47.72$50.30534,600——
2019-07-15$48.00$50.60663,600——
2019-07-12$48.03$50.63691,400——
2019-07-11$46.91$49.45705,000——
2019-07-10$48.04$50.45761,000——
2019-07-09$48.37$50.78984,800——
2019-07-08$49.25$51.71816,600——
2019-07-05$51.01$53.56804,400——
2019-07-03$50.04$52.551,949,000——
2019-07-02$49.81$52.31780,800——
2019-07-01$50.40$52.921,073,800——
2019-06-28$49.20$51.6610,486,600——
2019-06-27$49.03$51.481,457,200——
2019-06-26$49.69$52.182,628,400——
2019-06-25$46.01$48.311,062,600——
2019-06-24$46.21$48.52796,600——
2019-06-21$46.98$49.33916,800——
2019-06-20$47.66$50.04592,600——
2019-06-19$47.21$49.57570,200——
2019-06-18$47.26$49.62857,000——
2019-06-17$46.00$48.30701,000——
2019-06-14$46.24$48.55573,000——
2019-06-13$47.38$49.76634,600——
2019-06-12$46.44$48.76669,200——
2019-06-11$46.61$48.94577,600——
2019-06-10$45.81$48.11608,000——
2019-06-07$44.60$46.83672,200——
2019-06-06$44.72$46.96525,800——
2019-06-05$44.44$46.66500,600——
2019-06-04$45.44$47.71522,800——
2019-06-03$43.81$46.01523,600——
2019-05-31$43.36$45.52751,400——
2019-05-30$46.20$48.51443,000——
2019-05-29$46.22$48.54570,000——
2019-05-28$46.08$48.39549,600——
2019-05-24$47.22$49.59423,000——
2019-05-23$46.62$48.95482,800——
2019-05-22$48.37$50.78593,400——
2019-05-21$48.51$50.94444,600——
2019-05-20$47.74$50.12538,200——
2019-05-17$48.67$51.11417,000——
2019-05-16$50.06$52.56344,400——
2019-05-15$49.95$52.44379,800——
2019-05-14$49.88$52.38429,200——
2019-05-13$48.98$51.43936,800——
2019-05-10$52.10$54.70739,600——
2019-05-09$52.06$54.66493,800——
2019-05-08$52.88$55.53352,000——
2019-05-07$53.36$56.03458,000——
2019-05-06$54.25$56.96934,000——
2019-05-03$54.45$57.17426,600——
2019-05-02$53.17$55.84538,000——
2019-05-01$54.08$56.78676,600——
2019-04-30$53.94$56.64483,200——
2019-04-29$53.83$56.52361,800——
2019-04-26$53.45$56.12374,400——
2019-04-25$52.57$55.20345,400——
2019-04-24$53.82$56.51337,600——
2019-04-23$53.83$56.52362,200——
2019-04-22$52.71$55.35327,000——
2019-04-18$53.63$56.32520,800——
2019-04-17$53.72$56.41455,800——
2019-04-16$53.68$56.37492,800——
2019-04-15$53.92$56.61462,000——
2019-04-12$53.67$56.35616,400——
2019-04-11$52.35$54.96616,400——
2019-04-10$52.15$54.56466,800——
2019-04-09$51.32$53.69499,400——
2019-04-08$52.06$54.47490,400——
2019-04-05$51.85$54.25598,000——
2019-04-04$51.22$53.59548,600——
2019-04-03$50.51$52.85560,600——
2019-04-02$49.44$51.73451,400——
2019-04-01$49.46$51.75809,800——
2019-03-29$47.70$49.90817,000——
2019-03-28$46.46$48.611,452,600——
2019-03-27$45.34$47.441,084,800——
2019-03-26$46.02$48.15732,400——
2019-03-25$45.38$47.48644,800——
2019-03-22$45.68$47.79614,600——
2019-03-21$48.24$50.47607,600——
2019-03-20$47.47$49.67591,800——
2019-03-19$48.01$50.23470,800——
2019-03-18$47.92$50.13591,800——
2019-03-15$47.57$49.771,168,200——
2019-03-14$47.10$49.28726,600——
2019-03-13$47.59$49.79698,400——
2019-03-12$47.29$49.47647,600——
2019-03-11$47.19$49.37443,000——
2019-03-08$46.13$48.27378,800——
2019-03-07$46.01$48.14491,400——
2019-03-06$47.15$49.33635,400——
2019-03-05$48.29$50.52695,400——
2019-03-04$49.08$51.36726,000——
2019-03-01$49.47$51.76542,200——
2019-02-28$49.06$51.33558,800——
2019-02-27$49.74$52.04689,200——
2019-02-26$50.67$53.02618,000——
2019-02-25$50.61$52.95529,000——
2019-02-22$50.79$53.14591,800——
2019-02-21$50.21$52.53776,400——
2019-02-20$50.94$53.30697,000——
2019-02-19$50.72$53.06835,200——
2019-02-15$50.80$53.15714,000——
2019-02-14$50.63$52.97639,800——
2019-02-13$50.17$52.49515,400——
2019-02-12$49.74$52.04525,600——
2019-02-11$49.21$51.48471,400——
2019-02-08$48.97$51.24511,400——
2019-02-07$49.27$51.55713,000——
2019-02-06$49.44$51.73559,800——
2019-02-05$49.27$51.55542,000——
2019-02-04$49.31$51.60499,600——
2019-02-01$48.56$50.81561,200——
2019-01-31$48.38$50.62799,400——
2019-01-30$48.22$50.451,087,200——
2019-01-29$48.14$50.37875,200——
2019-01-28$48.36$50.59918,000——
2019-01-25$48.01$50.241,036,000——
2019-01-24$46.60$48.75770,400——
2019-01-23$45.50$47.60709,800——
2019-01-22$45.63$47.75764,400——
2019-01-18$45.80$47.921,045,000——
2019-01-17$45.39$47.291,237,600——
2019-01-16$44.74$46.611,459,200——
2019-01-15$45.46$47.361,734,600——
2019-01-14$45.67$47.592,583,000——
2019-01-11$48.74$50.783,309,400——
2019-01-10$43.42$45.241,528,600——
2019-01-09$42.63$44.42929,600——
2019-01-08$41.71$43.451,060,000——
2019-01-07$41.51$43.25913,600——
2019-01-04$40.96$42.67833,800——
2019-01-03$39.10$40.741,011,600——
2019-01-02$40.58$42.28734,400——