SNDK

SanDisk Corporation Historical Stock Prices

$80.83
*  
0.90
1.13%
Get SNDK Alerts
*Delayed - data as of Mar. 2, 2015 13:58 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

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 27-FEB-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
13:58  80.45  81.34  79.81  80.83 1,427,294
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
01/23/2015 78.78 80.64 78.55 79.68 4,907,124
01/22/2015 74.7 79.75 74.3 78.9 16,920,040
01/21/2015 78.8 80.79 78.4 80.44 6,414,291
01/20/2015 78.36 79.19 77.03 78.8 5,537,306
01/16/2015 78.15 79.73 78.095 78.925 5,795,632
01/15/2015 80.13 80.97 78.42 78.52 6,186,831
01/14/2015 79.55 80.97 78.23 79.98 8,923,172
01/13/2015 83.52 83.9 80.91 81 10,218,130
01/12/2015 85.65 86.95 82 83.57 23,102,600
01/09/2015 97 97.69 95.47 97.04 2,286,400
01/08/2015 95.82 98.42 95.02 97.38 2,987,632
01/07/2015 94.72 95.5 93.65 94.77 4,200,296
01/06/2015 95.8 97.32 94.96 95.46 3,775,051
01/05/2015 97.43 97.81 94.47 95.33 3,211,473
01/02/2015 98.58 98.99 96.21 97.88 2,335,434
12/31/2014 100.31 100.475 97.8 97.98 1,829,770
12/30/2014 99.95 100.7 99.43 99.8 1,321,525
12/29/2014 100.91 101.79 100.24 100.47 1,218,474
12/26/2014 100.74 101.74 100.2601 101.31 1,091,446
12/24/2014 100.55 101.28 100.49 100.65 591,923
12/23/2014 101.74 101.87 100.195 100.38 1,242,578
12/22/2014 100.24 101.37 100.09 101.18 1,378,536
12/19/2014 99.9 100.98 98.69 99.99 3,582,786
12/18/2014 100.02 100.2 97.69 99.49 3,363,684
12/17/2014 97.29 99.1 95.61 98.74 4,170,322
12/16/2014 96.74 99.62 96.65 96.71 2,518,499
12/15/2014 99.84 100.46 97.45 97.57 3,001,333
12/12/2014 100.78 101.13 98.19 98.79 3,391,958
12/11/2014 102.42 103.51 101.45 101.73 2,384,060
12/10/2014 104.56 104.8 101.96 102.02 2,538,378
12/09/2014 104.46 105.09 103 104.785 3,060,068
12/08/2014 103.81 106.64 103.53 106 4,709,205
12/05/2014 102.93 104.9 102.6075 104.47 2,508,154
12/04/2014 102.89 104.66 102.45 102.64 3,088,911
12/03/2014 101.07 103.52 100.23 103.36 3,863,536
12/02/2014 102.2 102.46 101.16 101.31 2,893,059
12/01/2014 103.78 103.967 102.09 102.86 2,248,251
11/28/2014 104.15 104.68 102.91 103.46 1,580,639
11/26/2014 103.26 104.999 102.92 104.26 2,202,725
11/25/2014 103 103.54 102.42 103.12 1,981,921
11/24/2014 101.47 103.56 101.31 102.91 2,534,723
11/21/2014 100.53 101.59 99.6 100.83 3,587,920
11/20/2014 97.09 99.62 96.86 99.5 2,036,918
11/19/2014 99.15 99.685 97.53 98.04 3,170,742
11/18/2014 97.5 100.72 97.35 99.83 4,278,129
11/17/2014 95.2 97.4 94.88 97.13 2,698,355
11/14/2014 95.11 96.65 94.47 96.19 2,499,928
11/13/2014 94.99 95.94 94.39 94.98 3,641,770
11/12/2014 92.24 93 91.07 92.83 2,026,095
11/11/2014 93.28 93.56 92.3 92.68 1,781,273
11/10/2014 92.41 93.69 92.25 93.26 1,812,126
11/07/2014 93.59 93.7 92.17 92.83 3,169,045
11/06/2014 93.95 94.22 92.76 93.48 2,154,626
11/05/2014 93.74 94.65 93.1 93.95 2,875,503
11/04/2014 94.28 94.76 92.84 93.3 2,454,250
11/03/2014 93.59 96.3 93.59 94.42 3,224,199
10/31/2014 91.99 94.47 91.83 94.14 4,298,844
10/30/2014 90.01 91.58 89.29 90.31 3,025,428
10/29/2014 90.88 91.9 90 90.89 2,237,911
10/28/2014 89.51 90.88 88.823 90.87 2,451,515
10/27/2014 88.29 90.38 88.11 89.25 2,281,687
10/24/2014 88.88 89.465 88.02 88.76 2,748,082
10/23/2014 87.73 89.08 87.5 88.46 4,124,676
10/22/2014 89.1 89.44 86.41 86.59 4,689,189
10/21/2014 85.59 89.35 85.412 88.63 6,531,752
10/20/2014 83.08 85.8399 83 84.38 4,723,246
10/17/2014 85 86.97 81.364 82.8 13,024,900
10/16/2014 82.23 86.59 82.07 85.31 7,846,358
10/15/2014 81.56 84.93 80.26 84.35 5,205,377
10/14/2014 83.91 85.62 83.04 83.67 4,830,043
10/13/2014 86.15 86.375 82.67 82.81 5,371,216
10/10/2014 88.79 88.93 85.07 86.07 6,991,857
10/09/2014 92.85 92.85 89.85 89.99 3,883,223
10/08/2014 92.08 93.4999 90.04 93.37 3,779,787
10/07/2014 92.85 94.04 91.53 91.56 3,101,988
10/06/2014 95.63 95.67 92.425 93.08 4,712,435
10/03/2014 95.14 96.34 94.9 95.63 2,445,858
10/02/2014 95.07 95.15 92.01 94.32 5,045,379
10/01/2014 97.47 97.68 94.59 95.11 4,061,951
09/30/2014 100.03 100.44 97.88 97.95 3,186,846
09/29/2014 97.75 100.44 97.15 99.68 3,347,064
09/26/2014 98.69 99.97 97.81 99.21 2,749,608
09/25/2014 99.58 100.05 96.7 96.99 3,427,917
09/24/2014 99.38 100.19 98.03 99.98 2,431,192
09/23/2014 98.5 99.96 98.5 98.98 2,069,543
09/22/2014 100.86 101.37 98.42 98.78 2,703,849
09/19/2014 103.68 104.37 101.11 101.12 4,370,448
09/18/2014 100.82 104.21 100.82 103.22 4,750,702
09/17/2014 99.93 100.79 99.15 100.22 3,441,604
09/16/2014 97.08 100.22 97.002 100.04 2,765,602
09/15/2014 99.01 99.055 97.06 97.34 2,844,225
09/12/2014 98.89 99.57 98.57 98.97 2,114,032
09/11/2014 99.46 100 97.7 99.09 2,572,987
09/10/2014 100.65 100.78 98.4 100 2,597,324
09/09/2014 99.53 101.95 98.5 100.08 3,697,796
09/08/2014 98.89 101.71 98.86 99.865 3,982,789
09/05/2014 97.78 99.33 97.08 98.79 3,895,207
09/04/2014 96.28 97.69 96.08 96.23 2,516,645
09/03/2014 96.12 96.12 95.26 95.73 2,769,056
09/02/2014 98.1 98.1 94.68 95.64 4,555,220
08/29/2014 98.94 98.94 97.67 97.96 1,954,747
08/28/2014 98.57 98.79 97.49 98.3 2,444,263
08/27/2014 98.82 99.43 98.35 98.84 2,304,102
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
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?