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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$114.36$122.21138,100——
2021-12-30$113.82$121.63156,300——
2021-12-29$114.93$122.82180,000——
2021-12-28$114.92$122.80123,900——
2021-12-27$114.99$122.88186,300——
2021-12-23$113.20$120.97203,600——
2021-12-22$111.86$119.53206,500——
2021-12-21$109.36$116.86304,300——
2021-12-20$105.01$112.21332,600——
2021-12-17$108.32$115.75631,000——
2021-12-16$110.15$117.71479,600——
2021-12-15$107.11$114.46466,000——
2021-12-14$106.97$114.31448,300——
2021-12-13$106.39$113.69307,100——
2021-12-10$108.97$116.45449,200——
2021-12-09$107.51$114.89169,200——
2021-12-08$110.17$117.73185,700——
2021-12-07$109.60$117.12206,500——
2021-12-06$106.84$114.17589,700——
2021-12-03$105.10$112.31327,500——
2021-12-02$106.41$113.71320,900——
2021-12-01$103.27$110.36307,000——
2021-11-30$103.46$110.56489,700——
2021-11-29$108.37$115.81266,900——
2021-11-26$107.69$115.08150,400——
2021-11-24$113.14$120.90453,200——
2021-11-23$111.57$119.22158,000——
2021-11-22$112.74$120.47210,400——
2021-11-19$113.97$121.79231,900——
2021-11-18$114.09$121.92277,800——
2021-11-17$113.14$120.90211,100——
2021-11-16$113.55$121.34169,000——
2021-11-15$112.49$120.21223,800——
2021-11-12$112.40$120.11176,200——
2021-11-11$113.44$121.22143,000——
2021-11-10$111.56$119.21187,900——
2021-11-09$111.86$119.53167,700——
2021-11-08$112.29$119.99200,500——
2021-11-05$114.43$122.28451,700——
2021-11-04$110.30$117.87245,400——
2021-11-03$110.51$118.09263,600——
2021-11-02$109.30$116.80197,100——
2021-11-01$109.01$116.49230,200——
2021-10-29$105.00$112.20415,200——
2021-10-28$104.55$111.72409,800——
2021-10-27$102.40$109.43453,000——
2021-10-26$105.00$112.20428,700——
2021-10-25$105.68$112.93236,900——
2021-10-22$105.00$112.20189,700——
2021-10-21$105.49$112.73341,400——
2021-10-20$105.19$112.41354,800——
2021-10-19$107.69$115.08407,400——
2021-10-18$107.33$114.69399,500——
2021-10-15$105.75$113.01449,100——
2021-10-14$106.24$113.53276,000——
2021-10-13$102.84$109.68301,200——
2021-10-12$103.77$110.67360,000——
2021-10-11$104.50$111.45254,400——
2021-10-08$105.30$112.31247,900——
2021-10-07$106.14$113.20291,200——
2021-10-06$104.69$111.66507,200——
2021-10-05$107.32$114.46406,900——
2021-10-04$105.92$112.97287,700——
2021-10-01$106.32$113.39367,500——
2021-09-30$104.10$111.03536,800——
2021-09-29$107.38$114.52597,900——
2021-09-28$105.53$112.551,436,300——
2021-09-27$113.25$120.78247,900——
2021-09-24$111.42$118.83188,400——
2021-09-23$112.41$119.89179,900——
2021-09-22$111.29$118.69255,400——
2021-09-21$110.97$118.35193,800——
2021-09-20$112.99$120.51210,200——
2021-09-17$115.29$122.96611,100——
2021-09-16$119.06$126.98167,600——
2021-09-15$118.67$126.57266,300——
2021-09-14$116.23$123.96149,700——
2021-09-13$118.93$126.84153,100——
2021-09-10$118.41$126.29180,100——
2021-09-09$122.28$130.42206,200——
2021-09-08$123.48$131.70288,200——
2021-09-07$127.60$136.09234,500——
2021-09-03$127.65$136.14105,400——
2021-09-02$128.66$137.22134,300——
2021-09-01$127.60$136.09167,700——
2021-08-31$127.07$135.52223,700——
2021-08-30$129.33$137.93126,600——
2021-08-27$128.70$137.26215,700——
2021-08-26$127.81$136.3188,000——
2021-08-25$128.31$136.85108,700——
2021-08-24$126.13$134.52116,000——
2021-08-23$125.21$133.54107,900——
2021-08-20$125.19$133.5289,000——
2021-08-19$123.27$131.47103,800——
2021-08-18$123.09$131.2881,200——
2021-08-17$123.34$131.55105,600——
2021-08-16$124.82$133.12105,100——
2021-08-13$124.71$133.01104,000——
2021-08-12$126.47$134.8890,600——
2021-08-11$127.06$135.51166,000——
2021-08-10$124.58$132.87197,600——
2021-08-09$123.51$131.73122,400——
2021-08-06$122.70$130.86174,700——
2021-08-05$122.47$130.62133,600——
2021-08-04$120.99$129.04240,900——
2021-08-03$119.50$127.45137,900——
2021-08-02$117.78$125.62188,800——
2021-07-30$119.54$127.49148,000——
2021-07-29$119.48$127.43507,200——
2021-07-28$118.11$125.97112,600——
2021-07-27$117.09$124.88137,500——
2021-07-26$118.33$126.20176,500——
2021-07-23$117.11$124.90143,000——
2021-07-22$115.59$123.28242,100——
2021-07-21$114.76$122.40257,700——
2021-07-20$113.27$120.81422,800——
2021-07-19$110.21$117.54458,000——
2021-07-16$111.60$119.02193,400——
2021-07-15$114.45$122.06192,200——
2021-07-14$116.63$124.18222,400——
2021-07-13$115.62$123.10256,600——
2021-07-12$119.12$126.83361,200——
2021-07-09$120.41$128.20259,000——
2021-07-08$117.82$125.44384,200——
2021-07-07$119.00$126.70419,100——
2021-07-06$116.37$123.90485,400——
2021-07-02$120.87$128.69175,200——
2021-07-01$122.05$129.95222,700——
2021-06-30$121.76$129.64266,200——
2021-06-29$122.48$130.40219,900——
2021-06-28$121.94$129.83309,300——
2021-06-25$121.34$129.19695,600——
2021-06-24$120.91$128.73310,300——
2021-06-23$118.92$126.61224,900——
2021-06-22$118.00$125.63280,900——
2021-06-21$119.52$127.25236,200——
2021-06-18$117.61$125.22579,100——
2021-06-17$119.64$127.38316,900——
2021-06-16$125.01$133.10189,000——
2021-06-15$127.66$135.92161,000——
2021-06-14$128.59$136.91362,400——
2021-06-11$129.48$137.86249,000——
2021-06-10$126.97$135.19161,900——
2021-06-09$126.46$134.64216,100——
2021-06-08$129.50$137.88242,200——
2021-06-07$127.00$135.22115,700——
2021-06-04$127.81$136.08158,600——
2021-06-03$126.81$135.01179,800——
2021-06-02$126.49$134.67199,400——
2021-06-01$126.85$135.06187,600——
2021-05-28$126.60$134.79156,000——
2021-05-27$127.87$136.14340,000——
2021-05-26$126.59$134.78240,900——
2021-05-25$125.38$133.49151,300——
2021-05-24$126.71$134.91230,100——
2021-05-21$122.81$130.76181,000——
2021-05-20$122.28$130.19270,300——
2021-05-19$121.84$129.72244,000——
2021-05-18$120.35$128.14205,700——
2021-05-17$121.72$129.60303,400——
2021-05-14$120.97$128.80205,700——
2021-05-13$118.50$126.17324,800——
2021-05-12$115.06$122.50427,200——
2021-05-11$119.14$126.85332,800——
2021-05-10$120.40$128.19206,700——
2021-05-07$123.50$131.49244,900——
2021-05-06$120.88$128.70351,500——
2021-05-05$123.79$131.80480,100——
2021-05-04$121.96$129.85158,500——
2021-05-03$122.88$130.83180,600——
2021-04-30$121.20$129.04287,600——
2021-04-29$124.95$133.03423,700——
2021-04-28$123.89$131.91154,000——
2021-04-27$125.26$133.36160,800——
2021-04-26$125.71$133.84262,100——
2021-04-23$124.20$132.24234,600——
2021-04-22$122.86$130.81382,600——
2021-04-21$123.60$131.60360,700——
2021-04-20$123.77$131.78315,000——
2021-04-19$125.98$134.13569,900——
2021-04-16$123.96$131.98489,200——
2021-04-15$121.26$129.11228,100——
2021-04-14$121.12$128.74132,900——
2021-04-13$119.30$126.81175,500——
2021-04-12$119.96$127.51188,100——
2021-04-09$119.99$127.54354,800——
2021-04-08$120.15$127.71480,700——
2021-04-07$120.49$128.07297,700——
2021-04-06$120.66$128.25529,400——
2021-04-05$120.16$127.72248,800——
2021-04-01$116.98$124.34291,600——
2021-03-31$114.84$122.07310,700——
2021-03-30$115.48$122.75269,900——
2021-03-29$113.04$120.16353,300——
2021-03-26$116.70$124.05417,900——
2021-03-25$111.61$118.64479,500——
2021-03-24$109.43$116.32481,200——
2021-03-23$108.93$115.791,070,100——
2021-03-22$109.86$116.781,440,300——
2021-03-19$103.20$109.70831,600——
2021-03-18$103.56$110.08524,400——
2021-03-17$104.25$110.81385,500——
2021-03-16$105.64$112.29293,900——
2021-03-15$104.95$111.56199,100——
2021-03-12$102.67$109.13304,400——
2021-03-11$100.42$106.74305,800——
2021-03-10$96.88$102.98185,300——
2021-03-09$96.80$102.89257,200——
2021-03-08$94.24$100.17297,100——
2021-03-05$92.53$98.35200,700——
2021-03-04$89.80$95.45229,400——
2021-03-03$91.53$97.29264,100——
2021-03-02$92.11$97.91328,100——
2021-03-01$94.50$100.45224,500——
2021-02-26$89.16$94.77310,300——
2021-02-25$88.15$93.70274,400——
2021-02-24$90.83$96.55199,300——
2021-02-23$87.00$92.48324,400——
2021-02-22$88.21$93.76175,900——
2021-02-19$88.41$93.97169,500——
2021-02-18$86.15$91.57332,100——
2021-02-17$88.53$94.10164,000——
2021-02-16$89.14$94.75219,900——
2021-02-12$90.00$95.66240,800——
2021-02-11$89.55$95.19280,300——
2021-02-10$88.84$94.43260,300——
2021-02-09$89.40$95.03281,300——
2021-02-08$88.73$94.32233,100——
2021-02-05$87.63$93.15283,900——
2021-02-04$87.80$93.33251,600——
2021-02-03$85.71$91.10339,100——
2021-02-02$85.04$90.39306,100——
2021-02-01$85.13$90.49331,600——
2021-01-29$81.62$86.76436,700——
2021-01-28$84.58$89.90396,300——
2021-01-27$86.00$91.41561,000——
2021-01-26$86.94$92.41275,100——
2021-01-25$89.18$94.79263,300——
2021-01-22$89.78$95.43208,500——
2021-01-21$91.34$97.09260,200——
2021-01-20$90.52$96.01339,600——
2021-01-19$88.79$94.17326,000——
2021-01-15$87.52$92.82439,400——
2021-01-14$85.71$90.90388,000——
2021-01-13$85.68$90.87665,500——
2021-01-12$88.23$93.58841,600——
2021-01-11$87.69$93.00587,100——
2021-01-08$86.90$92.17369,200——
2021-01-07$87.90$93.23459,200——
2021-01-06$87.92$93.25831,300——
2021-01-05$82.83$87.85554,700——
2021-01-04$80.40$85.27339,500——