$95.80 -2.15 (%) SanDisk Corp - NASDAQ

Oct. 1, 2014 | 12:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SNDK historical data

Date Open High Low Close Volume
9/30/2014100.03100.4497.8897.953,133,297
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
9/5/201497.7899.3397.0898.793,895,432
9/4/201496.2897.6996.0896.232,516,665
9/3/201496.1296.1295.2695.732,769,056
9/2/201498.1098.1094.6895.644,589,735
8/29/201498.9498.9497.6797.961,955,047
8/28/201498.5798.7997.4998.302,446,163
8/27/201498.8299.4398.3598.842,307,028
8/26/201499.1099.2598.0898.541,931,435
8/25/201498.6099.2597.9899.032,522,208
8/22/201497.7998.5297.3098.002,058,802
8/21/201497.6897.9996.6497.652,856,611
8/20/201495.2998.1395.2597.684,359,591
8/19/201494.7795.5094.5595.302,073,771
8/18/201494.5194.7493.6794.271,820,464
8/15/201493.9594.4592.9294.032,599,366
8/14/201492.9393.8892.8393.211,890,944
8/13/201491.5693.0991.2192.942,178,508
8/12/201491.9492.0790.7291.402,564,087
8/11/201492.4193.0091.3192.382,179,428
8/8/201490.9092.1990.7091.433,166,095
8/7/201493.5193.8190.6690.794,267,594
8/6/201492.3393.6292.0293.032,382,940
8/5/201494.0794.8392.4292.853,217,164
8/4/201492.8594.3892.7794.072,790,610
8/1/201491.2693.3891.2492.763,453,369
7/31/201492.1392.8390.9191.715,215,742
7/30/201493.6494.3292.8393.342,569,412
7/29/201492.7993.5792.3292.903,467,500
7/28/201493.5993.9691.6092.632,986,432
7/25/201493.5493.7592.2693.243,628,759
7/24/201494.4094.9993.3193.743,369,009
7/23/201494.8595.2094.0594.352,851,954
7/22/201494.2195.3993.9294.644,518,846
7/21/201494.3994.4092.7693.705,122,726
7/18/201493.6995.5992.2594.528,918,515
7/17/201499.98100.0091.8393.2129,611,698
7/16/2014106.74108.77105.64107.838,205,199
7/15/2014105.90107.13104.52105.563,780,665
7/14/2014105.58106.16105.11105.592,594,976
7/11/2014104.04105.90103.55104.972,989,133
7/10/2014103.02104.20102.50103.772,101,070
7/9/2014104.64105.24103.47104.251,915,848
7/8/2014106.00106.01101.70104.254,418,330
7/7/2014106.41106.80105.66106.401,869,505
7/3/2014106.34106.93105.91106.761,531,991
7/2/2014105.27106.49104.54106.002,286,622
7/1/2014104.87106.58104.50105.382,585,742
6/30/2014103.58104.75102.72104.432,637,435
6/27/2014102.54102.85101.53102.741,730,773
6/26/2014103.09103.09101.26102.641,435,295
6/25/2014102.31103.18101.70103.011,903,557
6/24/2014102.43103.75101.86102.132,865,165
6/23/2014102.13102.99101.55102.132,441,024
6/20/2014102.49103.46101.70101.985,896,248
6/19/2014102.36102.54101.32102.202,831,627
6/18/2014103.91104.00101.55102.313,203,371
6/17/2014102.01103.95101.81103.245,452,577
6/16/201498.19102.2098.06102.004,455,639
6/13/201499.3099.5998.1898.472,266,119
6/12/201499.3599.7497.9798.623,021,550
6/11/201498.36100.8197.6599.665,552,361
6/10/201497.5097.7094.9697.146,302,698
6/9/2014100.14100.3897.7998.172,931,565
6/6/2014100.35100.4999.31100.012,289,877
6/5/201498.05100.2097.8699.884,093,482
6/4/201497.4098.1696.8897.812,291,141
6/3/201496.7598.5896.6797.503,737,901
6/2/201496.7397.2696.0597.152,099,528
5/30/201496.5497.3596.1496.633,130,098
5/29/201496.4096.9995.6796.612,415,803
5/28/201495.9096.8395.4196.032,842,531
5/27/201494.6395.7194.4795.502,770,117
5/23/201492.9994.5592.8794.271,797,108
5/22/201492.4794.0192.4793.202,868,936
5/21/201492.1193.1791.9692.722,789,354
5/20/201491.6992.2690.6591.372,189,023
5/19/201490.7391.9790.6391.612,356,597
5/16/201488.5891.4188.2990.993,718,080
5/15/201490.0490.4487.6888.323,824,262
5/14/201491.1891.3189.5789.892,571,082
5/13/201491.2392.1490.6591.092,476,486
5/12/201489.7691.2489.2690.933,241,499
5/9/201488.1588.9687.3388.843,149,231
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center