Quantcast
SANM

Historical Stock Prices

$26.6
*  
0.35
1.3%
Get SANM Alerts
*Delayed - data as of Feb. 16, 2018  -  Find a broker to begin trading SANM now
Exchange:NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-NOV-2017 TO 16-FEB-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
02/16/2018 26.95 27.05 26.55 26.6 516,863
02/15/2018 26.45 27.05 26.25 26.95 774,959
02/14/2018 25.95 26.65 25.95 26.35 689,297
02/13/2018 25.95 26.35 25.7 26.05 793,963
02/12/2018 26.1 26.4 25.7 26 983,511
02/09/2018 26.05 26.4 25.15 25.95 1,143,998
02/08/2018 26.15 26.3875 25.7 25.9 1,238,546
02/07/2018 25.95 26.575 25.75 26.1 1,086,601
02/06/2018 25.1 26.05 24.6 25.75 1,724,740
02/05/2018 26.55 26.75 25.5 25.55 1,356,991
02/02/2018 26.65 27.15 26.6 26.85 1,240,548
02/01/2018 26.15 27.15 26.15 27.05 1,063,074
01/31/2018 26.5 26.95 26.15 26.15 1,221,174
01/30/2018 27.55 27.85 26.35 26.5 2,252,329
01/29/2018 27.95 28.7 27.6 28.2 1,294,972
01/26/2018 26.95 28.1 26.95 27.9 1,877,405
01/25/2018 26.8 27.15 26.55 27 2,089,060
01/24/2018 27.1 27.325 26.45 26.6 1,443,279
01/23/2018 27.1 27.3 26.75 27.15 1,607,589
01/22/2018 28.2 28.2 26.65 27.1 4,733,675
01/19/2018 35 35.55 34.7 35.45 569,410
01/18/2018 34.35 35.125 34.35 34.95 467,340
01/17/2018 34.4 34.8 34.25 34.55 434,895
01/16/2018 34.45 34.8 34 34.15 465,709
01/12/2018 34.1 34.55 33.95 34.35 358,365
01/11/2018 33.75 34.15 33.45 34 570,134
01/10/2018 33.5 33.825 33.3 33.5 746,918
01/09/2018 34.1 34.1 33.2 33.6 610,098
01/08/2018 33.75 34.3 33.4 34.15 778,130
01/05/2018 33.85 33.9 33.3 33.8 426,256
01/04/2018 33.6 33.95 33.45 33.6 1,205,226
01/03/2018 33.3 33.6 33.175 33.35 265,154
01/02/2018 33.1 33.55 33 33.3 428,725
12/29/2017 33.3 33.4 32.95 33 432,334
12/28/2017 32.85 33.25 32.85 33.2 293,593
12/27/2017 32.8 33 32.55 32.75 930,667
12/26/2017 32.85 33.15 32.6 32.8 371,288
12/22/2017 33.2 33.2 32.9 32.95 475,460
12/21/2017 32.95 33.4 32.95 33.1 543,912
12/20/2017 32.3 33.2 32.1 33 687,889
12/19/2017 32.65 32.825 31.95 32.35 1,377,209
12/18/2017 31.65 33.95 31.55 32.7 1,755,256
12/15/2017 30.7 30.8 29.95 30.55 2,293,130
12/14/2017 31 31.175 30.4 30.6 731,332
12/13/2017 31.05 31.55 30.95 31.05 600,833
12/12/2017 31 31.35 30.925 31 907,578
12/11/2017 31.1 31.4 30.75 30.9 781,191
12/08/2017 31.35 31.7 30.95 30.95 506,706
12/07/2017 31.3 32 31.025 31.15 806,119
12/06/2017 31.1 31.9 31 31.15 702,321
12/05/2017 31.95 32.1 30.8 31.2 1,660,219
12/04/2017 33.2 33.7 32.3 32.35 918,105
12/01/2017 34 34.15 32.45 33.05 896,457
11/30/2017 34.9 34.9 33.9 34 825,147
11/29/2017 34.9 35.3 34.35 34.75 825,236
11/28/2017 34.45 35.05 34.35 34.85 510,834
11/27/2017 35.15 35.15 34.25 34.45 370,611
11/24/2017 35.15 35.15 34.5 35.15 314,944
11/22/2017 35.05 35.25 34.45 35.05 366,923
11/21/2017 34.8 35.65 34.8 35.1 720,202
11/20/2017 33.95 34.8 33.7 34.7 598,427
11/17/2017 33.5 34.1 33.25 33.9 574,521
11/16/2017 33.35 33.85 33.1 33.65 765,725
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio