$76.20 -1.27 (%) SanDisk Corp - NASDAQ

Jan. 30, 2015 | 03:45 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SNDK historical data

Date Open High Low Close Volume
1/29/201577.9678.1075.7077.475,397,757
1/28/201579.9080.5077.9978.054,347,107
1/27/201579.0080.3978.5379.004,242,849
1/26/201579.7380.8279.1080.353,890,004
1/23/201578.7880.6478.5579.684,907,712
1/22/201574.7079.7574.3078.9016,922,213
1/21/201578.8080.7978.4080.446,795,065
1/20/201578.3679.1977.0378.805,539,106
1/16/201578.1579.7378.1078.935,796,772
1/15/201580.1380.9778.4278.526,194,471
1/14/201579.5580.9778.2379.988,923,287
1/13/201583.5283.9080.9181.0010,227,687
1/12/201585.6586.9582.0083.5723,264,881
1/9/201597.0097.6995.4797.042,286,400
1/8/201595.8298.4295.0297.382,987,632
1/7/201594.7295.5093.6594.774,200,821
1/6/201595.8097.3294.9695.463,781,421
1/5/201597.4397.8194.4795.333,246,198
1/2/201598.5898.9996.2197.882,335,734
12/31/2014100.31100.4897.8097.981,829,787
12/30/201499.95100.7099.4399.801,321,525
12/29/2014100.91101.79100.24100.471,218,474
12/26/2014100.74101.74100.26101.311,091,446
12/24/2014100.55101.28100.49100.65591,923
12/23/2014101.74101.87100.20100.381,242,593
12/22/2014100.24101.37100.09101.181,390,741
12/19/201499.90100.9898.6999.993,619,279
12/18/2014100.02100.2097.6999.493,375,702
12/17/201497.2999.1095.6198.744,170,622
12/16/201496.7499.6296.6596.712,519,599
12/15/201499.84100.4697.4597.573,013,934
12/12/2014100.78101.1398.1998.793,392,033
12/11/2014102.42103.51101.45101.732,384,430
12/10/2014104.56104.80101.96102.022,540,493
12/9/2014104.46105.09103.00104.793,069,220
12/8/2014103.81106.64103.53106.004,709,706
12/5/2014102.93104.90102.61104.472,508,354
12/4/2014102.89104.66102.45102.643,089,486
12/3/2014101.07103.52100.23103.363,880,858
12/2/2014102.20102.46101.16101.312,893,590
12/1/2014103.78103.97102.09102.862,255,443
11/28/2014104.15104.68102.91103.461,580,639
11/26/2014103.26105.00102.92104.262,202,725
11/25/2014103.00103.54102.42103.121,988,235
11/24/2014101.47103.56101.31102.912,587,788
11/21/2014100.53101.5999.60100.833,597,581
11/20/201497.0999.6296.8699.502,040,672
11/19/201499.1599.6997.5398.043,172,742
11/18/201497.50100.7297.3599.834,278,159
11/17/201495.2097.4094.8897.132,698,443
11/14/201495.1196.6594.4796.192,500,018
11/13/201494.9995.9494.3994.983,642,120
11/12/201492.2493.0091.0792.832,026,295
11/11/201493.2893.5692.3092.681,782,525
11/10/201492.4193.6992.2593.261,812,376
11/7/201493.5993.7092.1792.833,169,045
11/6/201493.9594.2292.7693.482,154,856
11/5/201493.7494.6593.1093.952,879,244
11/4/201494.2894.7692.8493.302,454,450
11/3/201493.5996.3093.5994.423,224,236
10/31/201491.9994.4791.8394.144,299,004
10/30/201490.0191.5889.2990.313,038,719
10/29/201490.8891.9090.0090.892,238,061
10/28/201489.5190.8888.8290.872,626,514
10/27/201488.2990.3888.1189.252,285,713
10/24/201488.8889.4788.0288.762,748,182
10/23/201487.7389.0887.5088.464,124,769
10/22/201489.1089.4486.4186.594,699,371
10/21/201485.5989.3585.4188.636,531,822
10/20/201483.0885.8483.0084.384,725,819
10/17/201485.0086.9781.3682.8013,042,780
10/16/201482.2386.5982.0785.318,026,810
10/15/201481.5684.9380.2684.355,208,117
10/14/201483.9185.6283.0483.674,970,143
10/13/201486.1586.3882.6782.815,373,694
10/10/201488.7988.9385.0786.077,091,643
10/9/201492.8592.8589.8589.993,884,548
10/8/201492.0893.5090.0493.373,780,082
10/7/201492.8594.0491.5391.563,102,173
10/6/201495.6395.6792.4393.084,712,435
10/3/201495.1496.3494.9095.632,445,858
10/2/201495.0795.1592.0194.325,040,659
10/1/201497.4797.6894.5995.114,061,951
9/30/2014100.03100.4497.8897.953,186,846
9/29/201497.75100.4497.1599.683,347,064
9/26/201498.6999.9797.8199.212,750,208
9/25/201499.58100.0596.7096.993,478,725
9/24/201499.38100.1998.0399.982,431,192
9/23/201498.5099.9698.5098.982,070,022
9/22/2014100.86101.3798.4298.782,704,049
9/19/2014103.68104.37101.11101.124,410,093
9/18/2014100.82104.21100.82103.224,755,252
9/17/201499.93100.7999.15100.224,050,981
9/16/201497.08100.2297.00100.042,805,400
9/15/201499.0199.0697.0697.342,866,838
9/12/201498.8999.5798.5798.972,114,082
9/11/201499.46100.0097.7099.092,572,987
9/10/2014100.65100.7898.40100.002,597,324
9/9/201499.53101.9598.50100.083,698,146
9/8/201498.89101.7198.8699.874,000,756
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center