$54.56 +2.29 (%) SanDisk Corp - NASDAQ

Aug. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SNDK historical data

Date Open High Low Close Volume
8/28/201552.2054.0151.8452.273,664,542
8/27/201550.1452.9450.0652.857,294,870
8/26/201547.3849.7046.6649.515,634,375
8/25/201548.8549.7846.0546.115,657,141
8/24/201546.7447.5744.2847.656,707,518
8/21/201549.4051.0348.9549.055,461,986
8/20/201553.1653.3650.0450.138,187,729
8/19/201556.5656.7853.3953.819,543,298
8/18/201556.7657.3656.1456.905,803,248
8/17/201557.5758.3556.9458.202,037,885
8/14/201557.9458.2257.3057.952,036,243
8/13/201559.2259.4657.7357.862,765,940
8/12/201558.3659.4857.3659.202,400,793
8/11/201559.7460.4558.6559.103,003,342
8/10/201559.6761.4459.6561.032,891,971
8/7/201558.7660.1158.6659.411,974,588
8/6/201560.0460.0458.4158.932,830,238
8/5/201559.5260.7559.5259.741,900,316
8/4/201559.6059.8858.5159.303,278,579
8/3/201560.1960.3258.8559.462,323,855
7/31/201560.5760.9959.7660.293,205,342
7/30/201560.0260.8159.8660.552,165,090
7/29/201561.2061.9559.9160.503,207,886
7/28/201561.2961.6759.6261.084,159,317
7/27/201561.2061.7559.7861.164,061,890
7/24/201563.9964.0061.1161.845,545,357
7/23/201561.6064.7661.5163.7023,513,704
7/22/201554.9655.1753.7654.186,987,916
7/21/201555.3456.2155.3255.482,755,255
7/20/201556.0056.7354.8555.483,825,887
7/17/201555.9356.0655.0055.392,781,141
7/16/201555.5056.0555.1656.023,187,733
7/15/201555.7155.7254.5554.962,992,978
7/14/201555.7756.1055.0055.456,077,851
7/13/201553.8654.0953.1853.654,208,786
7/10/201554.4054.5753.3853.533,243,688
7/9/201554.8855.0053.7053.812,583,868
7/8/201555.4055.6053.8654.154,112,322
7/7/201555.3656.1153.8755.894,550,041
7/6/201555.6156.2155.0555.484,756,188
7/2/201556.5057.7056.3556.364,855,561
7/1/201558.5458.7256.2656.417,645,394
6/30/201560.5160.8457.8858.228,310,188
6/29/201561.2361.8959.9260.194,551,681
6/26/201561.5162.6661.4662.126,528,749
6/25/201563.9464.2363.1463.352,792,866
6/24/201564.7864.8263.7763.792,397,143
6/23/201565.2665.7064.6165.091,850,191
6/22/201564.5365.7264.3265.483,297,350
6/19/201565.1965.5863.5863.925,476,165
6/18/201564.8566.0464.3665.213,077,090
6/17/201564.6065.3464.1664.732,359,389
6/16/201564.1765.0463.9864.522,920,799
6/15/201564.7564.9363.1064.185,875,163
6/12/201566.0966.5965.7066.101,998,898
6/11/201567.2967.7866.5466.661,822,193
6/10/201566.9668.1566.8067.262,337,614
6/9/201567.5167.6866.0066.812,055,641
6/8/201568.6869.1967.2167.512,289,653
6/5/201566.9369.3666.8868.674,133,594
6/4/201567.0767.5066.8567.101,981,289
6/3/201567.4068.1767.3067.512,971,149
6/2/201567.7867.9666.8867.073,810,111
6/1/201568.9669.0168.0868.233,125,804
5/29/201569.9270.7468.3868.384,494,375
5/28/201568.6571.2468.6569.595,869,256
5/27/201566.6069.4666.5969.014,654,858
5/26/201567.3067.6466.1266.392,392,288
5/22/201566.8867.6366.7467.082,142,957
5/21/201567.1567.7566.6467.022,023,346
5/20/201567.2467.9866.9467.082,174,623
5/19/201567.5368.8866.6467.335,673,031
5/18/201566.9067.9366.6967.502,041,399
5/15/201567.1767.7866.9367.192,022,496
5/14/201567.7368.1066.8367.002,255,720
5/13/201566.8468.0566.7667.202,984,118
5/12/201567.3467.4766.4266.672,231,210
5/11/201567.7168.2467.2967.772,085,076
5/8/201567.2367.9567.0967.732,069,016
5/7/201566.3467.0566.2466.591,940,021
5/6/201567.0767.3566.2166.641,977,671
5/5/201567.3968.1466.6766.972,350,505
5/4/201568.3368.8567.1567.512,442,371
5/1/201567.4868.8967.0768.472,347,637
4/30/201567.3067.8166.4466.942,351,963
4/29/201568.1168.5666.9467.843,884,468
4/28/201567.6769.5367.6468.694,213,018
4/27/201568.1468.6867.4467.673,255,781
4/24/201568.9869.1567.5667.923,107,436
4/23/201568.0669.2367.9068.762,690,078
4/22/201568.2169.3367.5368.484,366,030
4/21/201566.8768.0966.5367.924,557,224
4/20/201567.2367.5766.3566.874,811,857
4/17/201567.1767.4866.1667.016,793,384
4/16/201565.8668.3065.3067.9123,651,204
4/15/201570.6771.7869.6471.125,290,892
4/14/201570.5570.8169.6270.333,890,341
4/13/201570.5072.1970.2970.473,193,295
4/10/201570.3071.1869.9570.683,341,979
4/9/201569.0271.2468.9070.414,912,453
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!