SNDK

SanDisk Corporation Historical Stock Prices

$97.95
*  
1.73
1.74%
Get SNDK Alerts
*Delayed - data as of Sep. 30, 2014  -  Find a broker to begin trading SNDK now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    SNDK After Hours
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-JUN-2014 TO 29-SEP-2014

Date Open High Low Close / Last Volume
16:00  99.88  100.44  97.88  97.95 3,115,367
09/29/2014 97.75 100.44 97.15 99.68 3,347,064
09/26/2014 98.69 99.97 97.81 99.21 2,749,608
09/25/2014 99.58 100.05 96.7 96.99 3,427,917
09/24/2014 99.38 100.19 98.03 99.98 2,431,192
09/23/2014 98.5 99.96 98.5 98.98 2,069,543
09/22/2014 100.86 101.37 98.42 98.78 2,703,849
09/19/2014 103.68 104.37 101.11 101.12 4,370,448
09/18/2014 100.82 104.21 100.82 103.22 4,750,702
09/17/2014 99.93 100.79 99.15 100.22 3,441,604
09/16/2014 97.08 100.22 97.002 100.04 2,765,602
09/15/2014 99.01 99.055 97.06 97.34 2,844,225
09/12/2014 98.89 99.57 98.57 98.97 2,114,032
09/11/2014 99.46 100 97.7 99.09 2,572,987
09/10/2014 100.65 100.78 98.4 100 2,597,324
09/09/2014 99.53 101.95 98.5 100.08 3,697,796
09/08/2014 98.89 101.71 98.86 99.865 3,982,789
09/05/2014 97.78 99.33 97.08 98.79 3,895,207
09/04/2014 96.28 97.69 96.08 96.23 2,516,645
09/03/2014 96.12 96.12 95.26 95.73 2,769,056
09/02/2014 98.1 98.1 94.68 95.64 4,555,220
08/29/2014 98.94 98.94 97.67 97.96 1,954,747
08/28/2014 98.57 98.79 97.49 98.3 2,444,263
08/27/2014 98.82 99.43 98.35 98.84 2,304,102
08/26/2014 99.1 99.25 98.08 98.54 1,899,386
08/25/2014 98.6 99.248 97.9845 99.03 2,509,094
08/22/2014 97.79 98.52 97.3001 98 2,058,802
08/21/2014 97.68 97.99 96.64 97.65 2,853,417
08/20/2014 95.29 98.13 95.25 97.68 4,322,591
08/19/2014 94.77 95.5 94.55 95.3 2,067,427
08/18/2014 94.51 94.74 93.67 94.27 1,817,054
08/15/2014 93.95 94.45 92.92 94.03 2,598,842
08/14/2014 92.93 93.879 92.8301 93.21 1,890,944
08/13/2014 91.56 93.09 91.21 92.94 2,178,508
08/12/2014 91.94 92.07 90.72 91.4 2,564,087
08/11/2014 92.41 93 91.305 92.38 2,174,536
08/08/2014 90.9 92.19 90.7 91.43 3,166,045
08/07/2014 93.51 93.814 90.655 90.79 4,265,469
08/06/2014 92.33 93.62 92.02 93.03 2,382,900
08/05/2014 93.88 94.83 92.42 92.85 3,216,854
08/04/2014 92.85 94.38 92.77 94.07 2,778,569
08/01/2014 91.26 93.38 91.24 92.76 3,429,579
07/31/2014 92.13 92.83 90.91 91.71 5,213,009
07/30/2014 93.64 94.32 92.83 93.34 2,568,562
07/29/2014 92.79 93.57 92.32 92.9 3,463,648
07/28/2014 93.59 93.96 91.603 92.63 2,977,025
07/25/2014 93.54 93.75 92.26 93.24 3,628,759
07/24/2014 94.4 94.99 93.31 93.74 3,268,865
07/23/2014 94.85 95.2 94.05 94.35 2,850,703
07/22/2014 94.21 95.389 93.92 94.64 4,518,727
07/21/2014 94.39 94.4 92.76 93.7 5,105,048
07/18/2014 93.69 95.59 92.25 94.52 8,913,312
07/17/2014 99.98 100 91.83 93.2099 29,601,610
07/16/2014 106.74 108.77 105.635 107.83 7,668,126
07/15/2014 105.9 107.13 104.52 105.56 3,776,183
07/14/2014 105.58 106.16 105.11 105.59 2,451,348
07/11/2014 104.04 105.9 103.55 104.97 2,988,931
07/10/2014 103.02 104.2 102.501 103.77 2,101,065
07/09/2014 104.64 105.24 103.4701 104.25 1,915,427
07/08/2014 106 106.01 101.7 104.25 4,418,328
07/07/2014 106.41 106.8 105.66 106.4 1,850,598
07/03/2014 106.34 106.93 105.91 106.76 1,531,991
07/02/2014 105.27 106.49 104.54 106 2,286,122
07/01/2014 104.87 106.58 104.5 105.38 2,585,642
06/30/2014 103.58 104.75 102.72 104.43 2,636,173
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?