SNDK

Historical Stock Prices

$67.92
*  
0.84
1.22%
Get SNDK Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading SNDK 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 24-JAN-2015 TO 24-APR-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.
04/24/2015 68.98 69.145 67.56 67.92 3,096,790
04/23/2015 68.06 69.23 67.9 68.76 2,679,649
04/22/2015 68.21 69.33 67.53 68.48 4,365,530
04/21/2015 66.87 68.09 66.53 67.92 4,556,134
04/20/2015 67.23 67.57 66.35 66.865 4,811,607
04/17/2015 67.17 67.475 66.16 67.005 6,792,784
04/16/2015 65.86 68.3 65.3 67.91 23,642,460
04/15/2015 70.67 71.78 69.64 71.12 5,079,873
04/14/2015 70.55 70.81 69.62 70.325 3,888,806
04/13/2015 70.5 72.19 70.285 70.47 3,193,019
04/10/2015 70.3 71.18 69.95 70.68 3,341,979
04/09/2015 69.02 71.24 68.9 70.41 4,905,581
04/08/2015 67.6 68.93 67.3057 68.89 5,221,687
04/07/2015 67.67 68.58 67.39 67.7 5,834,754
04/06/2015 65.73 67.78 65.63 67.25 8,941,640
04/02/2015 65.16 65.35 64.23 64.57 3,771,489
04/01/2015 63.55 65.8899 63 65.135 7,072,493
03/31/2015 64.36 64.62 63.6 63.62 6,781,520
03/30/2015 65.1 65.58 64 64.98 5,199,601
03/27/2015 65.85 65.85 63.56 64.59 14,240,020
03/26/2015 69.5 69.5 65.4501 66.2 32,356,430
03/25/2015 84.71 84.854 81.08 81.175 5,529,432
03/24/2015 85.28 85.6 84.33 84.75 2,138,212
03/23/2015 87.11 87.23 85.455 85.54 2,487,663
03/20/2015 85.36 87.43 85.21 87.07 5,903,990
03/19/2015 82.78 84.84 82.775 84.72 2,902,171
03/18/2015 82.6 83 81.55 82.9 3,274,548
03/17/2015 82.95 83.26 82.56 82.94 2,267,790
03/16/2015 84.05 84.85 83.32 83.76 2,748,798
03/13/2015 83.7 84.36 83.37 83.82 2,911,081
03/12/2015 81.7 83.9 81.39 83.75 3,916,929
03/11/2015 82.62 84.95 82.62 82.73 6,200,491
03/10/2015 81.77 82.05 79.655 80.165 3,765,825
03/09/2015 80.68 82.26 80.22 82.09 2,693,853
03/06/2015 82.21 83.1799 80.52 80.655 3,422,940
03/05/2015 83 83.11 81.99 82.515 4,537,041
03/04/2015 78.84 83.57 78.84 82.68 8,353,329
03/03/2015 80.25 80.82 78.52 79.09 3,539,825
03/02/2015 80.45 81.34 79.81 80.25 3,076,022
02/27/2015 79.01 81.38 78.5 79.93 5,038,782
02/26/2015 79.04 79.5 77.6574 78.05 4,602,058
02/25/2015 79.83 79.98 78.865 79.04 4,619,766
02/24/2015 81.12 81.42 79.21 79.97 3,976,947
02/23/2015 82.31 82.76 81.09 81.39 2,068,219
02/20/2015 82.41 82.63 81.57 82.63 1,936,209
02/19/2015 81.77 82.67 81.513 82.41 2,165,693
02/18/2015 81.98 82.7 81.351 81.94 3,263,960
02/17/2015 82.73 83.15 81.73 82.195 3,117,248
02/13/2015 83.62 83.71 82.42 82.81 2,818,298
02/12/2015 81 83.19 80.73 82.3 3,794,588
02/11/2015 79.18 81.06 78.7 80.38 4,237,744
02/10/2015 77.57 79.365 76.96 79.05 3,601,871
02/09/2015 76.99 77.9 76.67 76.91 3,164,887
02/06/2015 77.98 79.14 77.32 77.475 3,138,064
02/05/2015 77.9 78.86 77.9 78.51 2,509,802
02/04/2015 78.3 78.77 77.28 77.9 3,377,522
02/03/2015 76.82 78.91 76.82 78.66 3,575,760
02/02/2015 76.08 77.24 75.23 76.73 5,150,430
01/30/2015 77 77.225 75.78 75.91 5,877,511
01/29/2015 77.96 78.1 75.7 77.47 5,395,732
01/28/2015 79.9 80.5 77.99 78.05 4,339,344
01/27/2015 79 80.39 78.53 79 4,241,574
01/26/2015 79.73 80.82 79.1 80.35 3,889,854
*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?