SNDK

SanDisk Corporation Historical Stock Prices

$52.81
*  
1.75
3.21%
Get SNDK Alerts
*Delayed - data as of Sep. 1, 2015  -  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 31-MAY-2015 TO 31-AUG-2015

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  52.70  54.54  52.59  52.81 3,429,070
08/31/2015 51.95 55.22 51.34 54.56 6,637,227
08/28/2015 52.2 54.01 51.84 52.27 3,664,542
08/27/2015 50.14 52.94 50.06 52.85 7,294,670
08/26/2015 47.38 49.7 46.66 49.51 5,634,375
08/25/2015 48.85 49.78 46.05 46.11 5,656,652
08/24/2015 46.74 49.97 44.28 47.65 6,696,148
08/21/2015 49.4 51.03 48.95 49.05 5,461,986
08/20/2015 53.16 53.355 50.04 50.13 8,186,279
08/19/2015 56.56 56.78 53.39 53.81 9,535,381
08/18/2015 56.76 57.36 56.14 56.9 5,803,148
08/17/2015 57.57 58.35 56.94 58.2 2,033,504
08/14/2015 57.94 58.22 57.3 57.95 2,035,853
08/13/2015 59.22 59.46 57.73 57.86 2,765,409
08/12/2015 58.36 59.48 57.3628 59.2 2,400,793
08/11/2015 59.74 60.45 58.65 59.1 3,003,042
08/10/2015 59.67 61.44 59.65 61.03 2,890,059
08/07/2015 58.76 60.11 58.66 59.41 1,974,388
08/06/2015 60.04 60.04 58.41 58.93 2,798,388
08/05/2015 59.52 60.75 59.52 59.74 1,900,316
08/04/2015 59.6 59.88 58.51 59.3 3,276,195
08/03/2015 60.19 60.32 58.85 59.46 2,316,244
07/31/2015 60.57 60.99 59.755 60.29 3,205,142
07/30/2015 60.02 60.81 59.86 60.55 2,164,790
07/29/2015 61.2 61.95 59.91 60.5 3,207,786
07/28/2015 61.29 61.67 59.62 61.08 4,159,317
07/27/2015 61.2 61.75 59.78 61.16 4,061,185
07/24/2015 63.99 64 61.11 61.84 5,543,836
07/23/2015 61.6 64.76 61.51 63.7 23,506,980
07/22/2015 54.96 55.17 53.76 54.18 6,593,133
07/21/2015 55.34 56.21 55.32 55.48 2,749,739
07/20/2015 56 56.73 54.845 55.48 3,825,730
07/17/2015 55.93 56.06 55 55.39 2,781,052
07/16/2015 55.5 56.05 55.16 56.02 3,186,729
07/15/2015 55.71 55.72 54.55 54.96 2,992,978
07/14/2015 55.77 56.1 55 55.45 6,076,851
07/13/2015 53.86 54.09 53.18 53.65 4,208,586
07/10/2015 54.4 54.5699 53.382 53.53 3,243,688
07/09/2015 54.88 55 53.6999 53.81 2,583,373
07/08/2015 55.4 55.6 53.86 54.145 4,111,622
07/07/2015 55.36 56.11 53.87 55.89 4,550,041
07/06/2015 55.61 56.21 55.05 55.48 4,756,188
07/02/2015 56.5 57.7 56.3474 56.36 4,845,432
07/01/2015 58.54 58.72 56.26 56.41 7,616,345
06/30/2015 60.51 60.84 57.88 58.22 8,308,833
06/29/2015 61.23 61.89 59.92 60.19 4,547,831
06/26/2015 61.51 62.66 61.46 62.12 6,522,711
06/25/2015 63.94 64.23 63.14 63.35 2,790,155
06/24/2015 64.78 64.82 63.765 63.79 2,396,828
06/23/2015 65.26 65.7 64.61 65.09 1,850,191
06/22/2015 64.53 65.72 64.32 65.48 3,297,350
06/19/2015 65.19 65.58 63.58 63.92 5,476,115
06/18/2015 64.85 66.04 64.36 65.21 3,076,476
06/17/2015 64.6 65.34 64.16 64.73 2,359,389
06/16/2015 64.17 65.04 63.98 64.52 2,910,433
06/15/2015 64.75 64.93 63.1 64.18 5,867,672
06/12/2015 66.09 66.59 65.7 66.1 1,998,698
06/11/2015 67.29 67.78 66.54 66.66 1,821,626
06/10/2015 66.96 68.15 66.8 67.26 2,337,614
06/09/2015 67.51 67.68 66.0018 66.81 2,053,005
06/08/2015 68.68 69.185 67.21 67.51 2,289,653
06/05/2015 66.93 69.36 66.882 68.67 4,133,594
06/04/2015 67.07 67.5 66.85 67.1 1,981,289
06/03/2015 67.4 68.17 67.3 67.51 2,971,149
06/02/2015 67.78 67.96 66.88 67.07 3,801,153
06/01/2015 68.96 69.01 68.08 68.23 3,125,804
*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?