SNDK

SanDisk Corporation Historical Stock Prices

$68.23
*  
0.15
0.22%
Get SNDK Alerts
*Delayed - data as of Jun. 1, 2015  -  Find a broker to begin trading SNDK now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    SNDK Pre-Market
 
 
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 01-MAR-2015 TO 01-JUN-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  68.96  69.01  68.08  68.23 3,125,804
06/01/2015 68.96 69.01 68.08 68.23 3,125,804
05/29/2015 69.92 70.74 68.38 68.38 4,494,375
05/28/2015 68.65 71.24 68.65 69.585 5,869,256
05/27/2015 66.6 69.46 66.59 69.01 4,654,850
05/26/2015 67.3 67.64 66.115 66.39 2,391,288
05/22/2015 66.88 67.63 66.74 67.08 2,142,957
05/21/2015 67.15 67.75 66.64 67.02 2,018,739
05/20/2015 67.24 67.98 66.94 67.08 2,174,623
05/19/2015 67.53 68.88 66.64 67.33 5,672,031
05/18/2015 66.9 67.93 66.69 67.5 2,041,399
05/15/2015 67.17 67.78 66.93 67.19 2,022,021
05/14/2015 67.73 68.1 66.832 67 2,255,290
05/13/2015 66.84 68.05 66.76 67.2 2,983,860
05/12/2015 67.34 67.47 66.415 66.67 2,231,210
05/11/2015 67.71 68.24 67.29 67.77 2,084,976
05/08/2015 67.23 67.95 67.09 67.725 2,069,016
05/07/2015 66.34 67.05 66.24 66.59 1,939,521
05/06/2015 67.07 67.348 66.21 66.64 1,977,671
05/05/2015 67.39 68.14 66.67 66.97 2,350,405
05/04/2015 68.33 68.85 67.15 67.51 2,441,646
05/01/2015 67.48 68.89 67.07 68.47 2,347,637
04/30/2015 67.3 67.8099 66.44 66.94 2,351,563
04/29/2015 68.11 68.56 66.94 67.84 3,884,368
04/28/2015 67.67 69.53 67.64 68.69 4,212,888
04/27/2015 68.14 68.68 67.44 67.67 3,255,751
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
*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?