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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$81.44$86.37243,200——
2020-12-30$81.55$86.49237,400——
2020-12-29$81.05$85.96211,100——
2020-12-28$82.83$87.85197,200——
2020-12-24$82.69$87.70100,300——
2020-12-23$82.04$87.01196,300——
2020-12-22$81.13$86.05390,600——
2020-12-21$80.40$85.27444,300——
2020-12-18$82.18$87.16569,900——
2020-12-17$83.76$88.84436,800——
2020-12-16$82.93$87.96488,700——
2020-12-15$81.32$86.25594,700——
2020-12-14$79.07$83.86443,600——
2020-12-11$80.61$85.49399,700——
2020-12-10$80.36$85.23345,400——
2020-12-09$77.91$82.63529,600——
2020-12-08$78.45$83.20806,700——
2020-12-07$81.50$86.44521,300——
2020-12-04$80.94$85.84965,000——
2020-12-03$79.18$83.981,331,300——
2020-12-02$76.75$81.401,052,400——
2020-12-01$76.02$80.632,434,400——
2020-11-30$80.15$85.01677,400——
2020-11-27$81.41$86.34248,800——
2020-11-25$80.88$85.78485,400——
2020-11-24$82.01$86.98770,600——
2020-11-23$78.36$83.11440,400——
2020-11-20$76.34$80.97521,000——
2020-11-19$75.61$80.19567,400——
2020-11-18$76.38$81.01565,200——
2020-11-17$78.70$83.46728,600——
2020-11-16$78.75$83.53734,400——
2020-11-13$75.67$80.25454,000——
2020-11-12$73.37$77.82447,000——
2020-11-11$75.29$79.86603,200——
2020-11-10$74.56$79.08472,400——
2020-11-09$74.61$79.14544,200——
2020-11-06$73.74$78.21320,200——
2020-11-05$73.07$77.50471,600——
2020-11-04$70.89$75.18302,400——
2020-11-03$70.70$74.98677,400——
2020-11-02$68.59$72.75743,200——
2020-10-30$65.82$69.81582,000——
2020-10-29$66.10$70.11540,000——
2020-10-28$66.46$70.48547,400——
2020-10-27$68.70$72.86721,000——
2020-10-26$70.65$74.94297,800——
2020-10-23$72.69$77.09521,200——
2020-10-22$72.74$77.15429,400——
2020-10-21$71.42$75.75483,200——
2020-10-20$73.61$78.07405,400——
2020-10-19$74.46$78.97569,000——
2020-10-16$74.41$78.92554,600——
2020-10-15$74.05$78.54642,400——
2020-10-14$72.57$76.97506,000——
2020-10-13$73.34$77.78574,200——
2020-10-12$75.24$79.79448,200——
2020-10-09$75.13$79.68613,000——
2020-10-08$76.31$80.93645,400——
2020-10-07$77.39$82.08855,000——
2020-10-06$75.96$80.56686,600——
2020-10-05$75.30$79.861,047,400——
2020-10-02$73.82$78.291,433,000——
2020-10-01$72.14$76.511,140,400——
2020-09-30$70.03$74.272,717,400——
2020-09-29$66.18$70.191,878,800——
2020-09-28$65.75$69.73892,200——
2020-09-25$64.00$67.88930,800——
2020-09-24$62.40$66.18684,800——
2020-09-23$63.43$67.271,056,600——
2020-09-22$66.15$70.16753,600——
2020-09-21$64.69$68.61998,800——
2020-09-18$66.45$70.471,383,400——
2020-09-17$66.33$70.351,256,400——
2020-09-16$66.06$70.06651,000——
2020-09-15$65.76$69.74626,400——
2020-09-14$64.22$68.12525,400——
2020-09-11$62.06$65.82432,600——
2020-09-10$61.98$65.74492,600——
2020-09-09$62.61$66.40601,200——
2020-09-08$61.40$65.12830,800——
2020-09-04$62.58$66.38845,800——
2020-09-03$64.10$67.98704,400——
2020-09-02$66.64$70.67495,200——
2020-09-01$63.94$67.81661,000——
2020-08-31$63.58$67.43443,400——
2020-08-28$64.02$67.90385,600——
2020-08-27$63.10$66.92532,800——
2020-08-26$63.72$67.59364,200——
2020-08-25$64.16$68.05518,600——
2020-08-24$63.54$67.39326,400——
2020-08-21$62.11$65.87411,800——
2020-08-20$61.62$65.35295,600——
2020-08-19$62.72$66.53494,400——
2020-08-18$62.21$65.98545,400——
2020-08-17$63.83$67.69554,200——
2020-08-14$63.15$66.98683,600——
2020-08-13$64.26$68.15518,400——
2020-08-12$64.70$68.62464,600——
2020-08-11$65.07$69.01649,400——
2020-08-10$64.07$67.95470,800——
2020-08-07$64.32$68.22411,000——
2020-08-06$63.95$67.82612,600——
2020-08-05$64.71$68.64491,000——
2020-08-04$64.25$68.14480,800——
2020-08-03$63.45$67.29313,800——
2020-07-31$62.37$66.15510,800——
2020-07-30$62.11$65.87311,200——
2020-07-29$62.11$65.87632,600——
2020-07-28$60.70$64.37348,200——
2020-07-27$62.01$65.77530,200——
2020-07-24$60.87$64.55581,800——
2020-07-23$62.10$65.86684,800——
2020-07-22$61.64$65.38582,400——
2020-07-21$60.96$64.65582,800——
2020-07-20$61.10$64.80691,600——
2020-07-17$61.05$64.75347,400——
2020-07-16$60.76$64.45493,000——
2020-07-15$61.85$65.60833,000——
2020-07-14$60.14$63.78766,400——
2020-07-13$59.10$62.68952,000——
2020-07-10$60.65$64.33982,200——
2020-07-09$59.48$63.081,255,600——
2020-07-08$58.89$62.46856,200——
2020-07-07$57.91$61.42649,400——
2020-07-06$59.39$62.991,292,400——
2020-07-02$58.52$62.07925,400——
2020-07-01$58.68$62.241,245,200——
2020-06-30$59.88$63.511,662,000——
2020-06-29$58.94$62.511,752,000——
2020-06-26$58.24$61.775,278,000——
2020-06-25$50.84$53.921,745,600——
2020-06-24$51.29$54.401,142,800——
2020-06-23$51.60$54.721,345,600——
2020-06-22$52.00$55.151,239,000——
2020-06-19$50.90$53.981,252,800——
2020-06-18$50.24$53.29771,600——
2020-06-17$50.58$53.65819,000——
2020-06-16$51.92$55.07651,400——
2020-06-15$49.94$52.97731,000——
2020-06-12$49.91$52.93594,400——
2020-06-11$48.79$51.75999,000——
2020-06-10$54.56$57.87861,000——
2020-06-09$56.38$59.80861,600——
2020-06-08$58.40$61.94785,000——
2020-06-05$57.33$60.80929,600——
2020-06-04$55.72$59.10933,800——
2020-06-03$55.76$59.14985,000——
2020-06-02$54.50$57.80608,400——
2020-06-01$54.81$58.13618,800——
2020-05-29$53.33$56.56712,600——
2020-05-28$54.13$57.40493,800——
2020-05-27$55.72$59.09511,400——
2020-05-26$52.81$56.00748,600——
2020-05-22$50.29$53.34347,800——
2020-05-21$50.61$53.67971,200——
2020-05-20$51.28$54.38917,800——
2020-05-19$49.15$52.13686,000——
2020-05-18$49.23$52.21823,600——
2020-05-15$45.72$48.50627,800——
2020-05-14$44.24$46.931,041,800——
2020-05-13$45.90$48.691,512,600——
2020-05-12$41.83$44.36407,200——
2020-05-11$44.71$47.41866,200——
2020-05-08$45.67$48.44434,200——
2020-05-07$43.42$46.05422,600——
2020-05-06$42.61$45.19617,000——
2020-05-05$43.71$46.36939,600——
2020-05-04$43.06$45.671,201,200——
2020-05-01$42.90$45.501,049,400——
2020-04-30$43.78$46.431,176,600——
2020-04-29$44.06$46.72937,200——
2020-04-28$40.44$42.89979,800——
2020-04-27$39.53$41.92619,800——
2020-04-24$38.11$40.41889,600——
2020-04-23$36.49$38.71630,200——
2020-04-22$35.96$38.13718,000——
2020-04-21$35.11$37.24795,400——
2020-04-20$37.15$39.40643,600——
2020-04-17$39.13$41.50588,400——
2020-04-16$37.67$39.95974,800——
2020-04-15$37.74$40.021,067,000——
2020-04-14$40.63$43.091,003,000——
2020-04-13$40.96$43.44581,800——
2020-04-09$42.70$45.29911,800——
2020-04-08$41.17$43.66775,800——
2020-04-07$38.06$40.37958,600——
2020-04-06$36.30$38.501,052,400——
2020-04-03$33.81$35.861,082,400——
2020-04-02$36.24$38.431,329,400——
2020-04-01$35.81$37.981,096,400——
2020-03-31$36.55$38.761,363,800——
2020-03-30$37.31$39.581,359,200——
2020-03-27$35.92$38.101,561,000——
2020-03-26$38.83$41.191,059,000——
2020-03-25$37.00$39.242,186,200——
2020-03-24$40.53$42.991,256,400——
2020-03-23$37.21$39.461,129,400——
2020-03-20$37.45$39.721,347,200——
2020-03-19$35.97$38.151,287,800——
2020-03-18$32.99$34.981,214,000——
2020-03-17$37.46$39.731,017,400——
2020-03-16$38.86$41.21871,600——
2020-03-13$46.18$48.981,042,000——
2020-03-12$43.05$45.66885,800——
2020-03-11$50.50$53.56826,600——
2020-03-10$54.61$57.91659,600——
2020-03-09$53.33$56.56583,600——
2020-03-06$61.06$64.75701,800——
2020-03-05$63.24$67.08360,000——
2020-03-04$65.93$69.93404,800——
2020-03-03$63.56$67.42636,800——
2020-03-02$64.90$68.84930,800——
2020-02-28$62.51$66.301,038,000——
2020-02-27$63.26$67.101,037,600——
2020-02-26$66.91$70.96628,000——
2020-02-25$66.58$70.611,207,400——
2020-02-24$68.32$72.47711,000——
2020-02-21$70.88$75.17469,800——
2020-02-20$72.61$77.01425,000——
2020-02-19$71.81$76.16604,000——
2020-02-18$70.59$74.87428,000——
2020-02-14$71.21$75.53678,400——
2020-02-13$72.00$76.36613,200——
2020-02-12$72.08$76.45630,200——
2020-02-11$70.81$75.10497,800——
2020-02-10$70.22$74.48699,000——
2020-02-07$69.21$73.40400,400——
2020-02-06$71.23$75.55592,200——
2020-02-05$70.86$75.16438,400——
2020-02-04$70.76$75.05711,600——
2020-02-03$70.28$74.54749,600——
2020-01-31$68.88$73.051,437,400——
2020-01-30$70.04$74.29806,600——
2020-01-29$68.91$73.09530,600——
2020-01-28$69.99$74.23410,600——
2020-01-27$69.42$73.63617,400——
2020-01-24$71.39$75.72664,400——
2020-01-23$72.30$76.68903,400——
2020-01-22$73.26$77.49817,400——
2020-01-21$73.28$77.51780,400——
2020-01-17$73.43$77.671,119,200——
2020-01-16$74.88$79.20865,600——
2020-01-15$75.07$79.40798,200——
2020-01-14$74.21$78.491,016,000——
2020-01-13$74.92$79.241,722,800——
2020-01-10$72.78$76.984,026,000——
2020-01-09$64.42$68.141,157,000——
2020-01-08$63.47$67.14566,000——
2020-01-07$63.68$67.35570,400——
2020-01-06$63.37$67.03880,600——
2020-01-03$64.82$68.57445,200——
2020-01-02$65.19$68.95527,600——