SNDK

SanDisk Corporation Common Stock Historical Stock Prices

$76.5
*  
0.63
0.83%
Get SNDK Alerts
*Delayed - data as of Apr. 28, 2016  -  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

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

Select the Timeframe:

Results for: 3 Month, From 27-JAN-2016 TO 27-APR-2016

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.
16:00 76.11 76.81 75.96 76.50 2,762,745
04/27/2016 75.57 75.99 75.31 75.87 2,216,307
04/26/2016 75.6 76.07 75.6 75.79 2,291,471
04/25/2016 75.47 75.7 75.15 75.67 2,001,745
04/22/2016 74.87 75.76 74.86 75.49 3,204,132
04/21/2016 75.68 75.83 74.79 74.88 5,092,568
04/20/2016 75.92 76.33 75.59 75.59 4,803,362
04/19/2016 76.15 76.24 75.71 75.81 3,706,644
04/18/2016 75.63 76.16 75.61 76.02 2,101,497
04/15/2016 75.98 76.04 75.52 75.76 3,295,501
04/14/2016 76.57 76.57 75.62 75.89 2,852,752
04/13/2016 76.77 76.931 76.69 76.75 2,227,638
04/12/2016 76.67 76.99 76.36 76.68 2,069,079
04/11/2016 76.64 77.21 76.61 76.79 1,845,972
04/08/2016 76.75 76.8 76.145 76.52 2,407,222
04/07/2016 75.52 76.58 75.5 76.32 5,236,127
04/06/2016 75.45 75.89 74.99 75.87 1,287,150
04/05/2016 76.02 76.14 75.21 75.45 2,450,150
04/04/2016 76.33 76.4 76.04 76.25 1,143,923
04/01/2016 75.96 76.25 75.79 76.2 1,709,546
03/31/2016 76 76.28 75.74 76.08 2,029,920
03/30/2016 76.39 76.39 75.37 75.95 3,974,437
03/29/2016 75.81 76.17 75.37 76.02 2,266,605
03/28/2016 75.7 76.085 75.39 75.68 3,015,042
03/24/2016 76.13 76.44 74.68 75.66 6,620,072
03/23/2016 76.97 77.23 76.2 76.41 2,475,865
03/22/2016 76.54 77.34 76.44 77.12 3,180,518
03/21/2016 76.5 76.9 76.44 76.8 2,977,678
03/18/2016 76.2 76.79 75.88 76.57 4,736,876
03/17/2016 76.025 76.4 75.93 75.98 2,800,456
03/16/2016 75.63 76.25 75.63 76.22 2,922,588
03/15/2016 76.12 76.47 75.67 75.74 12,464,290
03/14/2016 75.99 76.71 75.99 76.27 4,705,922
03/11/2016 76.65 76.85 76.345 76.7 4,495,685
03/10/2016 76.51 76.75 75.94 76.41 3,771,092
03/09/2016 75.96 76.66 75.641 76.63 4,553,349
03/08/2016 76.4 76.85 76 76 5,180,064
03/07/2016 75.51 76.85 75.51 76.68 5,882,262
03/04/2016 75.5 76.23 75.39 75.84 3,652,752
03/03/2016 74.38 75.82 74.38 75.72 2,565,881
03/02/2016 73.21 75.17 73.18 74.98 6,586,610
03/01/2016 72.53 74.155 72.46 74.08 5,381,996
02/29/2016 72.34 74 72.23 72.26 10,254,920
02/26/2016 71.64 72.53 71.37 72.08 5,254,852
02/25/2016 69.28 71.94 69 71.48 5,460,300
02/24/2016 65.66 70.24 65.38 69.9 7,152,836
02/23/2016 66.93 67.49 65.87 66.61 10,199,670
02/22/2016 68.84 69.61 66 67.68 4,530,333
02/19/2016 69.28 69.448 68.3 68.85 1,388,515
02/18/2016 68.72 69.98 68.52 69.46 1,426,380
02/17/2016 68.24 68.85 68.02 68.46 1,758,164
02/16/2016 67.54 68.25 67.28 68.17 2,188,697
02/12/2016 67.96 68.48 66.67 67.49 1,818,403
02/11/2016 66.87 67.37 65.95 67.29 2,378,862
02/10/2016 66.98 68.3 66.425 67.23 1,706,803
02/09/2016 67.02 67.8 66 66.54 2,298,290
02/08/2016 68.42 68.7 66.8 67.85 3,463,231
02/05/2016 69.8 69.845 68.38 69 2,338,263
02/04/2016 69.6 71.51 69.48 69.86 2,660,150
02/03/2016 70.62 70.94 69.26 69.81 2,466,353
02/02/2016 70 70.67 69.27 70.25 2,078,987
02/01/2016 69.85 72.05 69.835 70.65 2,573,782
01/29/2016 68 71.34 68 70.7 4,702,673
01/28/2016 65.56 67.56 64.31 67.25 4,310,864
01/27/2016 64.46 66.45 63.92 64.21 4,427,342
*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?