SNDK

SanDisk Corporation Historical Stock Prices

$99.28
*  
0.74
0.75%
Get SNDK Alerts
*Delayed - data as of Aug. 27, 2014 13:36 ET  -  Find a broker to begin trading SNDK now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    SNDK Real Time
 
 
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: 1 Year, From 26-AUG-2013 TO 26-AUG-2014

Date Open High Low Close / Last Volume
13:36  98.82  99.43  98.35  99.28 1,131,704
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
06/27/2014 102.54 102.85 101.53 102.74 1,722,114
06/26/2014 103.09 103.09 101.26 102.64 1,435,295
06/25/2014 102.31 103.175 101.7 103.01 1,903,186
06/24/2014 102.43 103.75 101.858 102.13 2,864,965
06/23/2014 102.13 102.99 101.55 102.13 2,439,724
06/20/2014 102.49 103.46 101.7 101.98 5,891,808
06/19/2014 102.36 102.54 101.32 102.2 2,831,227
06/18/2014 103.91 104 101.55 102.31 3,203,371
06/17/2014 102.01 103.95 101.81 103.24 5,452,401
06/16/2014 98.19 102.2 98.06 102 4,455,542
06/13/2014 99.3 99.59 98.18 98.47 2,266,119
06/12/2014 99.35 99.74 97.97 98.62 3,021,410
06/11/2014 98.36 100.81 97.65 99.66 5,552,211
06/10/2014 97.5 97.7 94.96 97.14 6,293,073
06/09/2014 100.14 100.38 97.785 98.17 2,930,530
06/06/2014 100.35 100.4899 99.31 100.01 2,289,877
06/05/2014 98.05 100.2 97.86 99.88 4,093,357
06/04/2014 97.4 98.16 96.88 97.81 2,288,883
06/03/2014 96.75 98.58 96.67 97.5 3,731,826
06/02/2014 96.73 97.26 96.051 97.15 2,099,288
05/30/2014 96.54 97.35 96.1399 96.63 3,130,184
05/29/2014 96.4 96.99 95.67 96.61 2,415,678
05/28/2014 95.9 96.83 95.41 96.03 2,841,721
05/27/2014 94.63 95.71 94.47 95.5 2,770,097
05/23/2014 92.99 94.55 92.87 94.27 1,796,208
05/22/2014 92.47 94.01 92.47 93.2 2,868,586
05/21/2014 92.11 93.17 91.96 92.72 2,789,254
05/20/2014 91.69 92.26 90.65 91.37 2,188,023
05/19/2014 90.73 91.965 90.6325 91.61 2,356,597
05/16/2014 88.58 91.41 88.29 90.99 3,717,384
05/15/2014 90.04 90.44 87.68 88.32 3,822,473
05/14/2014 91.18 91.31 89.57 89.89 2,570,932
05/13/2014 91.23 92.14 90.65 91.09 2,476,486
05/12/2014 89.76 91.24 89.2601 90.93 3,240,949
05/09/2014 88.15 88.96 87.33 88.84 3,149,021
05/08/2014 87.57 90.46 87.5 88.61 5,279,706
05/07/2014 86.06 87.62 84.7 86.96 4,457,890
05/06/2014 86.71 87.65 85.745 86.26 2,738,186
05/05/2014 85.9 87.1 85.83 86.86 3,037,211
05/02/2014 85.35 86.56 85.05 85.64 2,886,250
05/01/2014 85 86.28 84.3 85.05 3,093,830
04/30/2014 84.57 85.4 84.04 84.97 2,539,176
04/29/2014 84.79 85.25 84.09 84.66 1,959,287
04/28/2014 84.75 85.825 82.87 84.38 3,448,521
04/25/2014 84.4 85.14 83.981 84.35 3,556,123
04/24/2014 85.14 85.5 83.31 85.19 3,420,226
04/23/2014 84.71 85.29 84.19 84.65 3,131,402
04/22/2014 83.65 85.2 83.44 84.8 3,873,063
04/21/2014 83.46 84.36 82.95 83.65 4,581,792
04/17/2014 82 84.11 81.4 82.99 12,320,710
04/16/2014 76.24 77.5 74.82 75.85 4,954,473
04/15/2014 74.75 75.66 73.55 75.34 3,596,511
04/14/2014 74.1 75.33 73.76 74.65 4,011,364
04/11/2014 74.83 75.22 73.1104 73.65 6,062,911
04/10/2014 78.94 78.99 75.54 75.69 6,044,441
04/09/2014 79.09 79.2599 77.82 78.66 4,570,851
04/08/2014 77.58 79.07 76.85 78.74 4,994,047
04/07/2014 80.77 81.01 77.38 77.54 6,542,320
04/04/2014 83.1 85.37 80.83 80.95 6,330,321
04/03/2014 82.45 82.9442 81.67 82.22 3,368,765
04/02/2014 83.05 83.45 81.79 82.36 3,180,346
04/01/2014 81.82 83.52 81.6 83.12 3,860,382
03/31/2014 81 81.76 80.4125 81.19 3,035,254
03/28/2014 79.68 81.55 79.68 80.61 3,815,182
03/27/2014 79.4 79.68 78.15 78.48 3,861,542
03/26/2014 81.36 81.8 79.67 79.86 2,740,618
03/25/2014 80.36 81.61 80.16 80.73 2,503,739
03/24/2014 80.34 80.9 79.04 80.1 2,730,205
03/21/2014 81.57 82.55 79.96 80.1 5,442,516
03/20/2014 78.63 81.54 78.49 80.72 6,072,564
03/19/2014 77.9 79.51 77.36 78.79 4,970,542
03/18/2014 74.94 78.27 74.73 77.82 4,817,619
03/17/2014 73.41 75.1 73.41 74.74 2,391,395
03/14/2014 73.46 74.09 73.03 73.28 3,122,678
03/13/2014 75.14 75.45 73.19 73.63 3,389,341
03/12/2014 74.54 75.07 74.09 75.01 2,114,455
03/11/2014 75.15 75.7 74.67 74.84 2,756,735
03/10/2014 74.23 74.89 73.92 74.44 2,404,882
03/07/2014 75.75 75.81 73.86 74.41 3,491,053
03/06/2014 76.69 76.89 74.81 75.45 3,829,399
03/05/2014 76.4 77.17 76.12 76.49 2,255,720
03/04/2014 75.97 76.65 75.72 76.26 3,567,968
03/03/2014 73.65 75.84 73.52 75.12 3,572,506
02/28/2014 75.81 75.81 73.46 74.3 6,061,733
02/27/2014 76.17 76.305 75.28 76.28 2,979,172
02/26/2014 75.86 77 75.82 76.54 2,869,015
02/25/2014 75.49 76.4599 75.12 75.85 2,834,134
02/24/2014 74.92 76.49 74.92 75.81 3,771,528
02/21/2014 75.5 75.6 74.16 74.8 3,194,247
02/20/2014 74.31 75.5 73.89 75.31 3,479,761
02/19/2014 74.31 75.44 73.98 74.53 3,432,610
02/18/2014 74.48 75.01 73.88 74.59 3,405,923
02/14/2014 74.44 75 74.06 74.59 3,069,861
02/13/2014 71.61 75 71.45 74.4 5,066,490
02/12/2014 72.53 72.84 72.02 72.085 3,484,132
02/11/2014 71.97 72.89 71.91 72.29 4,455,487
02/10/2014 71.41 72.657 71.1975 71.67 2,840,640
02/07/2014 70.38 71.7 69.61 71.61 3,986,858
02/06/2014 68.97 70.47 68.86 70.24 2,987,167
02/05/2014 67.86 68.95 66.8 68.78 5,248,193
02/04/2014 67.91 68.58 67.5 68.24 4,723,046
02/03/2014 69.46 69.55 67.17 67.39 5,126,225
01/31/2014 69.68 70.23 69.3 69.55 4,555,748
01/30/2014 69.64 71.02 69.2 70.23 4,119,630
01/29/2014 68.98 70.07 68.72 69.05 3,886,208
01/28/2014 68.87 69.99 68.69 69.6 4,405,202
01/27/2014 69.92 70.414 68.46 69.54 4,126,939
01/24/2014 71.78 72.52 69.42 69.48 6,437,286
01/23/2014 70.25 72.15 69.3 72.02 9,432,119
01/22/2014 72.31 72.349 71.35 72.19 5,892,387
01/21/2014 71.92 72.71 71.03 71.89 6,452,067
01/17/2014 73.05 74.14 72.795 73.69 5,035,359
01/16/2014 72.78 73.68 72.36 73.07 2,901,954
01/15/2014 72.18 73.2 71.52 72.46 3,921,634
01/14/2014 71.11 72.52 70.92 72.25 3,634,617
01/13/2014 72.51 73.43 71.05 71.18 3,276,395
01/10/2014 72.69 72.95 71.23 72.6 3,263,502
01/09/2014 73.45 73.81 71.93 72.66 3,475,384
01/08/2014 69.77 73.92 69.61 73.45 9,634,367
01/07/2014 68.63 69.74 68.13 69.28 4,100,784
01/06/2014 68.89 69.13 68.01 68.35 2,709,610
01/03/2014 69.51 69.56 68.43 68.86 2,273,554
01/02/2014 70.02 70.34 69.015 69.38 3,046,402
12/31/2013 70.28 70.7999 70.01 70.54 1,889,893
12/30/2013 70.28 70.46 69.74 70.07 1,274,207
12/27/2013 70.64 70.69 69.81 70.24 1,453,228
12/26/2013 70.33 70.82 70.25 70.49 1,162,151
12/24/2013 70.12 70.73 69.59 70.34 1,081,682
12/23/2013 69.92 70.66 69.26 70.26 2,630,924
12/20/2013 68.72 70 68.66 69.51 5,157,770
12/19/2013 68.63 68.95 68.02 68.66 2,688,514
12/18/2013 67.99 68.85 66.89 68.77 3,612,445
12/17/2013 67.32 68.5 67.04 68.12 3,596,699
12/16/2013 66.88 67.49 66.52 66.97 4,130,589
12/13/2013 66.05 66.95 65.73 66.27 4,278,242
12/12/2013 66.165 66.35 64.5 65.58 6,415,966
12/11/2013 68.53 68.795 67.33 67.37 3,214,674
12/10/2013 68.78 69.82 68.55 68.96 2,660,195
12/09/2013 68.29 69.4 68.04 69.07 4,354,203
12/06/2013 67.42 68.05 67.31 67.97 2,872,905
12/05/2013 67.42 67.829 66.75 66.86 3,314,228
12/04/2013 67.74 68.34 66.76 67.4 3,785,115
12/03/2013 67.86 68.354 67.43 67.9 3,337,499
12/02/2013 67.81 68.705 67.43 68.24 2,942,194
11/29/2013 67.79 68.61 67.05 68.15 2,313,356
11/27/2013 67.47 68.29 67.11 67.88 3,622,686
11/26/2013 66 67.2 65.47 67.02 4,277,807
11/25/2013 67.36 67.395 65.78 65.85 5,115,267
11/22/2013 67.57 67.73 66.84 67.4 2,659,371
11/21/2013 66.41 67.67 65.42 67.402 5,134,417
11/20/2013 67.94 67.99 66.14 66.25 4,803,076
11/19/2013 68.64 68.9 67.56 67.81 4,135,358
11/18/2013 69.95 70.03 68.38 68.662 3,280,284
11/15/2013 70.53 70.53 69.31 70.05 2,882,163
11/14/2013 69.59 70.49 69.01 70.16 3,724,189
11/13/2013 69.05 69.91 68.57 69.9 3,391,024
11/12/2013 68.57 69.87 68.57 69.09 5,546,822
11/11/2013 67.81 69.25 67.75 68.95 3,121,964
11/08/2013 66.8 68.28 66.8 68.05 4,933,092
11/07/2013 68.35 68.48 66.71 66.9 4,677,766
11/06/2013 69.26 69.26 67.28 68.12 3,941,215
11/05/2013 69.08 69.71 68.71 68.98 2,911,535
11/04/2013 69.24 69.849 69.06 69.78 2,704,740
11/01/2013 69.52 69.67 68.32 68.97 5,902,623
10/31/2013 69.65 70.28 69.08 69.495 4,089,474
10/30/2013 69.98 70.33 69.31 69.86 4,785,423
10/29/2013 70.44 70.93 69.785 70.8 5,538,697
10/28/2013 69.32 70.22 69.13 70.22 3,916,938
10/25/2013 69.56 70 68.47 69.02 4,377,093
10/24/2013 69.31 69.71 68.7 69.41 13,257,310
10/23/2013 68.45 68.95 66.91 68.238 8,533,157
10/22/2013 69.91 70.485 68.44 69.32 4,189,480
10/21/2013 68.21 69.85 68.07 69.71 4,328,565
10/18/2013 68.58 69.15 67.5 68.73 5,603,413
10/17/2013 64.8 68.55 64.55 68.5 13,676,830
10/16/2013 63.04 63.68 62.31 62.94 5,437,463
10/15/2013 62.96 63.25 62.4 62.69 2,604,749
10/14/2013 61.73 63.2 61.56 63.03 2,794,889
10/11/2013 61.75 62.97 61.03 62.17 4,111,849
10/10/2013 62 62.55 61.69 62.26 2,771,596
10/09/2013 61.32 61.77 59.97 61.48 3,719,180
10/08/2013 62.4 62.47 60.79 61.16 2,931,249
10/07/2013 62.36 62.99 62.18 62.28 2,666,716
10/04/2013 61.67 63.39 61.55 62.69 4,534,022
10/03/2013 61.4 61.79 60.5 61.54 3,390,522
10/02/2013 59.87 61.94 59.65 61.48 4,605,730
10/01/2013 59.6 60.15 59.16 60.07 3,058,939
09/30/2013 59.05 59.54 58.58 59.51 3,025,634
09/27/2013 59.76 60.5 59.48 59.94 2,069,581
09/26/2013 60.62 60.95 59.92 60.07 2,089,301
09/25/2013 60.02 60.72 59.7 60.29 2,177,731
09/24/2013 59.62 60.61 59.27 60.1 2,355,840
09/23/2013 60.01 60.0999 58.57 59.44 2,520,492
09/20/2013 59.95 60.51 59.21 59.55 3,842,789
09/19/2013 60.6 60.67 59.67 60.02 2,993,454
09/18/2013 60.67 60.88 60.1 60.34 3,058,361
09/17/2013 60.54 60.9 60.23 60.45 2,737,628
09/16/2013 61.47 61.775 60.471 60.65 3,387,089
09/13/2013 60.68 61.55 60.45 60.87 3,702,786
09/12/2013 60.48 60.63 59.65 60.08 2,559,907
09/11/2013 59.87 60.831 59.4106 60.69 3,075,812
09/10/2013 59.9 60.9 59.59 60.48 4,644,622
09/09/2013 58.29 59.49 57.8 59.31 3,526,213
09/06/2013 58.07 59.13 57.46 58.34 5,042,136
09/05/2013 57.05 58.31 57.04 57.97 3,519,753
09/04/2013 56.84 58.49 56.16 57.14 8,283,843
09/03/2013 55.91 56.1 55.15 55.31 3,553,328
08/30/2013 55.9 55.9 54.91 55.18 3,827,766
08/29/2013 55.07 56.23 55 55.85 3,243,761
08/28/2013 54.1 55.34 53.91 55.02 2,827,692
08/27/2013 56.21 56.21 53.8 54.03 5,314,533
08/26/2013 56.84 56.95 56.09 56.64 2,316,733
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?