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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$107.61$118.15230,800——
2023-12-28$108.73$119.38176,900——
2023-12-27$108.43$119.05179,000——
2023-12-26$108.54$119.17214,500——
2023-12-22$107.58$118.12277,800——
2023-12-21$107.04$117.53278,100——
2023-12-20$106.31$116.73415,700——
2023-12-19$107.27$117.78369,600——
2023-12-18$106.14$116.54440,400——
2023-12-15$106.62$117.072,774,400——
2023-12-14$106.71$117.17938,700——
2023-12-13$103.40$113.53509,600——
2023-12-12$101.27$111.19440,400——
2023-12-11$101.05$110.95361,700——
2023-12-08$100.57$110.42386,100——
2023-12-07$98.84$108.52448,300——
2023-12-06$97.14$106.66688,300——
2023-12-05$97.45$107.00560,600——
2023-12-04$98.64$108.30501,000——
2023-12-01$98.72$108.39437,100——
2023-11-30$98.64$108.30401,700——
2023-11-29$98.32$107.95499,800——
2023-11-28$98.15$107.77256,000——
2023-11-27$98.51$108.16304,000——
2023-11-24$98.69$108.3684,900——
2023-11-22$98.58$108.24243,100——
2023-11-21$98.81$108.49402,800——
2023-11-20$98.98$108.68307,900——
2023-11-17$98.17$107.79604,200——
2023-11-16$97.61$107.17248,700——
2023-11-15$99.07$108.78416,300——
2023-11-14$97.91$107.50321,600——
2023-11-13$94.57$103.84243,300——
2023-11-10$95.26$104.59254,400——
2023-11-09$93.08$102.20356,400——
2023-11-08$93.84$103.03394,200——
2023-11-07$94.69$103.97366,100——
2023-11-06$95.81$105.20406,900——
2023-11-03$95.29$104.63556,600——
2023-11-02$94.59$103.86401,700——
2023-11-01$93.00$102.11654,300——
2023-10-31$91.68$100.66296,400——
2023-10-30$90.69$99.58470,500——
2023-10-27$90.14$98.971,375,800——
2023-10-26$90.74$99.63437,700——
2023-10-25$90.24$99.08413,500——
2023-10-24$91.24$100.18484,700——
2023-10-23$90.33$99.18629,400——
2023-10-20$91.25$100.19695,600——
2023-10-19$91.63$100.61487,100——
2023-10-18$92.77$101.86621,500——
2023-10-17$95.88$105.27792,400——
2023-10-16$95.64$105.01606,500——
2023-10-13$94.79$104.08950,500——
2023-10-12$94.64$103.912,173,400——
2023-10-11$96.12$105.153,432,800——
2023-10-10$99.54$108.89302,500——
2023-10-09$98.69$107.97236,500——
2023-10-06$97.64$106.82276,100——
2023-10-05$96.93$106.04376,300——
2023-10-04$97.69$106.87330,700——
2023-10-03$96.97$106.08403,400——
2023-10-02$98.89$108.18451,900——
2023-09-29$99.86$109.25420,700——
2023-09-28$101.48$111.02730,000——
2023-09-27$99.44$108.79670,900——
2023-09-26$96.56$105.631,148,800——
2023-09-25$101.90$111.48575,600——
2023-09-22$102.05$111.64338,700——
2023-09-21$101.41$110.94330,400——
2023-09-20$102.66$112.31449,000——
2023-09-19$101.90$111.48448,300——
2023-09-18$100.77$110.24365,400——
2023-09-15$100.90$110.382,118,500——
2023-09-14$101.03$110.52380,400——
2023-09-13$100.07$109.47355,900——
2023-09-12$99.72$109.09317,100——
2023-09-11$99.17$108.49322,100——
2023-09-08$99.02$108.33250,600——
2023-09-07$99.00$108.30453,600——
2023-09-06$100.55$110.00284,500——
2023-09-05$100.20$109.62481,600——
2023-09-01$102.91$112.58380,800——
2023-08-31$101.75$111.31438,200——
2023-08-30$101.60$111.15221,000——
2023-08-29$101.83$111.40209,600——
2023-08-28$100.79$110.26260,100——
2023-08-25$99.46$108.81218,000——
2023-08-24$99.14$108.46261,300——
2023-08-23$99.03$108.34264,600——
2023-08-22$97.75$106.94238,300——
2023-08-21$97.66$106.84253,700——
2023-08-18$97.85$107.05209,100——
2023-08-17$97.71$106.89302,000——
2023-08-16$97.34$106.49227,600——
2023-08-15$97.93$107.13180,000——
2023-08-14$99.00$108.30366,400——
2023-08-11$99.09$108.40228,600——
2023-08-10$98.79$108.07199,600——
2023-08-09$99.36$108.70351,700——
2023-08-08$99.47$108.82261,100——
2023-08-07$98.91$108.21255,100——
2023-08-04$99.39$108.73368,300——
2023-08-03$98.76$108.04413,800——
2023-08-02$99.45$108.80443,300——
2023-08-01$98.58$107.84218,600——
2023-07-31$98.71$107.99337,800——
2023-07-28$97.11$106.24355,400——
2023-07-27$98.13$107.35352,000——
2023-07-26$99.16$108.48407,300——
2023-07-25$99.46$108.81528,400——
2023-07-24$98.12$107.34420,900——
2023-07-21$97.14$106.27484,000——
2023-07-20$96.57$105.65469,700——
2023-07-19$98.76$108.04359,100——
2023-07-18$99.01$108.32423,000——
2023-07-17$98.12$107.34443,200——
2023-07-14$97.53$106.70590,600——
2023-07-13$98.91$108.21537,200——
2023-07-12$97.56$106.351,318,400——
2023-07-11$97.50$106.28532,700——
2023-07-10$97.01$105.75482,200——
2023-07-07$94.72$103.25426,000——
2023-07-06$92.87$101.23345,100——
2023-07-05$93.95$102.41454,300——
2023-07-03$92.54$100.87299,400——
2023-06-30$94.00$102.47383,300——
2023-06-29$94.03$102.50415,900——
2023-06-28$90.85$99.03630,400——
2023-06-27$92.82$101.181,076,600——
2023-06-26$97.70$106.50443,000——
2023-06-23$96.21$104.87918,800——
2023-06-22$95.77$104.39376,000——
2023-06-21$96.16$104.82359,200——
2023-06-20$96.48$105.17413,800——
2023-06-16$96.77$105.481,549,500——
2023-06-15$96.36$105.04291,600——
2023-06-14$95.20$103.77306,400——
2023-06-13$95.45$104.05317,800——
2023-06-12$94.31$102.80302,300——
2023-06-09$92.99$101.36217,800——
2023-06-08$93.64$102.07250,200——
2023-06-07$94.34$102.84326,400——
2023-06-06$92.25$100.56302,900——
2023-06-05$90.07$98.18306,100——
2023-06-02$92.22$100.53309,700——
2023-06-01$89.32$97.36212,300——
2023-05-31$89.38$97.43578,100——
2023-05-30$90.59$98.75213,200——
2023-05-26$91.32$99.54220,200——
2023-05-25$90.15$98.27199,600——
2023-05-24$88.30$96.25236,800——
2023-05-23$89.87$97.96354,200——
2023-05-22$90.98$99.17293,100——
2023-05-19$89.84$97.93279,500——
2023-05-18$91.10$99.30196,200——
2023-05-17$90.20$98.32262,000——
2023-05-16$88.08$96.01290,800——
2023-05-15$88.55$96.52271,600——
2023-05-12$87.85$95.76205,500——
2023-05-11$87.91$95.83322,200——
2023-05-10$88.96$96.97291,700——
2023-05-09$88.01$95.94301,600——
2023-05-08$87.82$95.73401,700——
2023-05-05$88.36$96.32288,400——
2023-05-04$86.93$94.76373,600——
2023-05-03$88.25$96.20348,900——
2023-05-02$88.01$95.94331,700——
2023-05-01$89.57$97.64315,700——
2023-04-28$89.04$97.06391,900——
2023-04-27$87.99$95.91284,700——
2023-04-26$86.92$94.75367,300——
2023-04-25$87.04$94.88389,000——
2023-04-24$88.67$96.66406,000——
2023-04-21$89.15$97.18425,000——
2023-04-20$90.81$98.99502,300——
2023-04-19$91.37$99.60900,600——
2023-04-18$96.04$104.69373,400——
2023-04-17$95.54$104.14489,100——
2023-04-14$94.38$102.88412,800——
2023-04-13$93.79$102.24314,600——
2023-04-12$92.85$100.83339,300——
2023-04-11$93.65$101.70411,000——
2023-04-10$94.11$102.20322,600——
2023-04-06$93.02$101.01324,400——
2023-04-05$93.34$101.36400,800——
2023-04-04$93.66$101.71587,400——
2023-04-03$96.22$104.49529,900——
2023-03-31$96.79$105.11554,200——
2023-03-30$94.49$102.61567,400——
2023-03-29$93.41$101.44607,200——
2023-03-28$92.24$100.171,270,500——
2023-03-27$93.02$101.01506,000——
2023-03-24$91.72$99.60262,300——
2023-03-23$91.19$99.03363,300——
2023-03-22$91.44$99.30391,700——
2023-03-21$92.76$100.73285,900——
2023-03-20$91.28$99.13462,900——
2023-03-17$90.02$97.76803,200——
2023-03-16$91.79$99.68418,000——
2023-03-15$89.86$97.58374,200——
2023-03-14$92.10$100.02479,300——
2023-03-13$90.15$97.90767,700——
2023-03-10$91.28$99.13578,500——
2023-03-09$93.68$101.73396,800——
2023-03-08$95.33$103.52273,000——
2023-03-07$95.31$103.50334,000——
2023-03-06$96.19$104.46408,100——
2023-03-03$96.96$105.29326,500——
2023-03-02$96.63$104.94330,500——
2023-03-01$96.84$105.16289,600——
2023-02-28$96.52$104.82378,800——
2023-02-27$96.60$104.90252,000——
2023-02-24$96.53$104.83267,500——
2023-02-23$97.87$106.28308,500——
2023-02-22$97.33$105.70290,400——
2023-02-21$97.80$106.21348,300——
2023-02-17$101.13$109.82316,400——
2023-02-16$102.25$111.04340,700——
2023-02-15$102.30$111.09388,100——
2023-02-14$102.97$111.82600,500——
2023-02-13$103.31$112.191,216,600——
2023-02-10$101.88$110.64239,700——
2023-02-09$101.81$110.56265,600——
2023-02-08$102.16$110.94260,200——
2023-02-07$103.56$112.46329,800——
2023-02-06$103.73$112.65623,200——
2023-02-03$104.95$113.97448,100——
2023-02-02$105.03$114.06512,500——
2023-02-01$104.16$113.11471,100——
2023-01-31$102.15$110.93537,800——
2023-01-30$100.43$109.06952,900——
2023-01-27$101.45$110.17871,700——
2023-01-26$102.52$111.333,336,100——
2023-01-25$107.88$117.15247,000——
2023-01-24$109.02$118.39137,300——
2023-01-23$110.39$119.88296,300——
2023-01-20$109.05$118.42280,600——
2023-01-19$106.96$116.15300,000——
2023-01-18$107.89$116.78243,600——
2023-01-17$110.02$119.09302,500——
2023-01-13$111.35$120.53401,500——
2023-01-12$109.43$118.45473,200——
2023-01-11$110.35$119.45569,900——
2023-01-10$104.94$113.59953,100——
2023-01-09$100.20$108.46222,400——
2023-01-06$99.27$107.45177,500——
2023-01-05$95.67$103.56301,300——
2023-01-04$96.04$103.96285,200——
2023-01-03$96.61$104.57247,700——