Quantcast
SANM

Historical Stock Prices

$24.37
*  
0.58
2.32%
Get SANM Alerts
*Delayed - data as of Dec. 14, 2018  -  Find a broker to begin trading SANM 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 14-SEP-2018 TO 14-DEC-2018

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.
12/14/2018 24.71 25.01 24.32 24.37 225,332
12/13/2018 25.79 25.86 24.95 24.95 344,727
12/12/2018 25.53 26.19 25.44 25.64 313,708
12/11/2018 25.66 25.9899 25.26 25.4 348,061
12/10/2018 25.08 25.47 24.91 25.32 322,735
12/07/2018 25.93 26.1 24.77 25.12 387,543
12/06/2018 25.84 26.32 23.45 25.88 315,798
12/04/2018 27.38 27.54 26.25 26.3 408,230
12/03/2018 27.5 27.56 26.9 27.38 410,917
11/30/2018 26.84 27.17 26.59 27.04 409,129
11/29/2018 27.1 27.34 26.74 26.92 317,851
11/28/2018 26.62 27.28 25.81 27.2 379,129
11/27/2018 26.25 26.69 26.08 26.39 215,664
11/26/2018 26.44 26.9 26.24 26.5 338,312
11/23/2018 25.84 26.54 25.84 26.27 149,261
11/21/2018 25.76 26.4 25.76 26.22 353,755
11/20/2018 25.67 26.32 25.49 25.62 379,929
11/19/2018 26.08 26.18 25.8231 26.02 632,885
11/16/2018 25.23 26.32 24.475 26.18 485,797
11/15/2018 25.01 25.61 24.94 25.61 430,476
11/14/2018 25.35 25.75 24.97 25.05 331,699
11/13/2018 24.71 25.68 24.6 25.11 398,375
11/12/2018 25.34 25.34 24.63 24.7 378,682
11/09/2018 25.94 26.17 25.225 25.43 305,115
11/08/2018 26.34 26.42 25.97 26.18 246,268
11/07/2018 26.13 26.43 25.57 26.36 392,665
11/06/2018 25.78 26.39 25.74 26.08 332,412
11/05/2018 25.87 26.07 25.42 25.73 511,802
11/02/2018 25.7 26.11 25.54 25.88 606,147
11/01/2018 25.46 26.24 25.38 25.7 1,404,231
10/31/2018 25.06 25.6 24.555 25.3 693,785
10/30/2018 24.17 25.92 24.1 24.69 1,108,571
10/29/2018 23.29 24.92 22.62 22.98 300,597
10/26/2018 23.63 23.69 22.67 23 453,058
10/25/2018 23.87 24.29 23.72 24.08 277,658
10/24/2018 24.76 24.85 23.71 23.74 214,523
10/23/2018 24.43 25.06 24.14 24.83 270,245
10/22/2018 24.71 25.09 24.5948 24.86 344,452
10/19/2018 24.69 24.82 24.35 24.58 272,133
10/18/2018 25.18 25.19 24.6168 24.69 206,991
10/17/2018 24.89 25.39 24.74 25.36 244,803
10/16/2018 24.14 25.02 23.95 24.93 555,308
10/15/2018 23.35 24.12 23.35 23.96 568,274
10/12/2018 24.3 24.37 23.91 24.16 312,341
10/11/2018 24.02 24.45 23.88 23.93 321,424
10/10/2018 24.56 24.77 24.0875 24.11 330,252
10/09/2018 25.16 25.385 24.7 24.83 259,750
10/08/2018 25.61 25.68 25.03 25.26 617,833
10/05/2018 26.41 26.48 25.28 25.61 398,072
10/04/2018 27.05 27.05 26.34 26.4 241,312
10/03/2018 27.39 28.07 26.82 27.14 351,404
10/02/2018 27.08 27.65 26.98 26.99 299,405
10/01/2018 27.71 27.73 26.98 27.09 195,116
09/28/2018 27.5 27.8 27.15 27.6 314,911
09/27/2018 27.6 27.8 27.15 27.5 287,902
09/26/2018 28.05 28.1 27.15 27.5 271,329
09/25/2018 29.2 29.2 28.15 28.15 323,206
09/24/2018 29 29.325 28 29.25 225,833
09/21/2018 29.1 29.25 28.9 29.15 670,594
09/20/2018 28.85 29.1 28.75 28.95 244,669
09/19/2018 29.2 29.2 27.8 28.7 391,362
09/18/2018 28.85 29.05 28.55 28.6 242,861
09/17/2018 29.65 29.7 29 29 218,188
09/14/2018 29.7 30 29.6 29.65 198,047
*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?

Smart Portfolio