$67.08 +0.06 (%) SanDisk Corp - NASDAQ

May. 22, 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
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
4/8/201567.6068.9367.3168.895,223,092
4/7/201567.6768.5867.3967.705,836,589
4/6/201565.7367.7865.6367.258,951,088
4/2/201565.1665.3564.2364.573,772,284
4/1/201563.5565.8963.0065.147,073,412
3/31/201564.3664.6263.6063.626,785,669
3/30/201565.1065.5864.0064.985,200,685
3/27/201565.8565.8563.5664.5914,250,254
3/26/201569.5069.5065.4566.2032,366,553
3/25/201584.7184.8581.0881.185,529,862
3/24/201585.2885.6084.3384.752,147,761
3/23/201587.1187.2385.4685.542,487,663
3/20/201585.3687.4385.2187.075,905,205
3/19/201582.7884.8482.7884.722,911,529
3/18/201582.6083.0081.5582.903,276,398
3/17/201582.9583.2682.5682.942,267,790
3/16/201584.0584.8583.3283.762,748,798
3/13/201583.7084.3683.3783.822,911,282
3/12/201581.7083.9081.3983.753,917,229
3/11/201582.6284.9582.6282.736,202,502
3/10/201581.7782.0579.6680.173,767,015
3/9/201580.6882.2680.2282.092,694,053
3/6/201582.2183.1880.5280.663,423,040
3/5/201583.0083.1181.9982.524,537,716
3/4/201578.8483.5778.8482.688,354,263
3/3/201580.2580.8278.5279.093,540,055
3/2/201580.4581.3479.8180.253,076,022
2/27/201579.0181.3878.5079.935,039,602
2/26/201579.0479.5077.6678.054,602,738
2/25/201579.8379.9878.8779.044,620,401
2/24/201581.1281.4279.2179.973,976,947
2/23/201582.3182.7681.0981.392,068,319
2/20/201582.4182.6381.5782.631,936,559
2/19/201581.7782.6781.5182.412,165,793
2/18/201581.9882.7081.3581.943,263,960
2/17/201582.7383.1581.7382.203,117,548
2/13/201583.6283.7182.4282.812,818,528
2/12/201581.0083.1980.7382.303,829,005
2/11/201579.1881.0678.7080.384,237,744
2/10/201577.5779.3776.9679.053,601,971
2/9/201576.9977.9076.6776.913,164,907
2/6/201577.9879.1477.3277.483,142,082
2/5/201577.9078.8677.9078.512,510,552
2/4/201578.3078.7777.2877.903,377,622
2/3/201576.8278.9176.8278.663,576,310
2/2/201576.0877.2475.2376.735,151,150
1/30/201577.0077.2375.7875.915,877,646
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center