|
 SanDisk Corporati - [Ticker: SNDK] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | 0.00 (0.00%) | Open | 76.18 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | SNDK quotes from 2000-01-01 to 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 2,647,600 | 98.00 | 100.00 | 88.25 | 95.37 | 00:00:00 | | 2000-01-04 | 2,655,600 | 92.50 | 94.31 | 89.37 | 89.62 | 00:00:00 | | 2000-01-05 | 7,583,200 | 88.00 | 88.81 | 74.94 | 85.56 | 00:00:00 | | 2000-01-06 | 2,340,000 | 84.00 | 85.87 | 78.50 | 78.62 | 00:00:00 | | 2000-01-07 | 4,406,400 | 81.00 | 84.00 | 79.00 | 82.06 | 00:00:00 | | 2000-01-10 | 2,880,800 | 84.00 | 89.75 | 82.75 | 86.25 | 00:00:00 | | 2000-01-11 | 2,133,200 | 87.00 | 87.87 | 82.31 | 84.87 | 00:00:00 | | 2000-01-12 | 1,448,800 | 85.50 | 87.00 | 80.75 | 82.12 | 00:00:00 | | 2000-01-13 | 1,132,400 | 85.50 | 87.25 | 84.00 | 85.62 | 00:00:00 | | 2000-01-14 | 1,247,600 | 88.00 | 89.00 | 86.75 | 88.37 | 00:00:00 | | 2000-01-18 | 2,848,000 | 89.12 | 98.06 | 88.87 | 95.50 | 00:00:00 | | 2000-01-19 | 2,552,000 | 98.25 | 98.87 | 93.19 | 97.50 | 00:00:00 | | 2000-01-20 | 3,030,800 | 99.75 | 107.00 | 95.44 | 106.00 | 00:00:00 | | 2000-01-21 | 2,203,200 | 110.00 | 110.75 | 102.50 | 105.50 | 00:00:00 | | 2000-01-24 | 2,779,200 | 106.86 | 108.50 | 100.00 | 100.94 | 00:00:00 | | 2000-01-25 | 2,145,600 | 100.87 | 102.86 | 93.87 | 102.56 | 00:00:00 | | 2000-01-26 | 1,841,200 | 102.00 | 104.00 | 96.41 | 96.75 | 00:00:00 | | 2000-01-27 | 16,532,000 | 112.25 | 144.75 | 110.00 | 140.38 | 00:00:00 | | 2000-01-28 | 5,648,000 | 132.50 | 138.75 | 115.00 | 117.94 | 00:00:00 | | 2000-01-31 | 6,554,400 | 121.75 | 136.50 | 113.25 | 133.88 | 00:00:00 | | 2000-02-01 | 4,113,200 | 133.81 | 137.75 | 123.00 | 135.09 | 00:00:00 | | 2000-02-02 | 2,354,400 | 134.69 | 136.88 | 127.75 | 134.92 | 00:00:00 | | 2000-02-03 | 6,083,600 | 137.13 | 138.06 | 127.00 | 135.06 | 00:00:00 | | 2000-02-04 | 6,735,200 | 136.75 | 149.50 | 136.63 | 142.00 | 00:00:00 | | 2000-02-07 | 2,747,600 | 145.25 | 149.00 | 143.25 | 145.13 | 00:00:00 | | 2000-02-08 | 3,618,800 | 148.38 | 156.00 | 140.00 | 143.08 | 00:00:00 | | 2000-02-09 | 5,734,400 | 147.00 | 151.00 | 142.00 | 142.14 | 00:00:00 | | 2000-02-10 | 2,883,600 | 146.00 | 149.38 | 145.25 | 148.13 | 00:00:00 | | 2000-02-11 | 2,255,200 | 149.50 | 153.13 | 145.63 | 149.06 | 00:00:00 | | 2000-02-14 | 3,660,000 | 152.00 | 155.25 | 149.00 | 152.44 | 00:00:00 | | 2000-02-15 | 1,484,400 | 152.88 | 154.31 | 143.63 | 151.00 | 00:00:00 | | 2000-02-16 | 1,960,000 | 152.00 | 155.00 | 145.25 | 149.50 | 00:00:00 | | 2000-02-17 | 4,407,600 | 150.50 | 159.50 | 150.50 | 154.25 | 00:00:00 | | 2000-02-18 | 2,612,400 | 155.00 | 155.50 | 142.00 | 145.63 | 00:00:00 | | 2000-02-22 | 3,666,400 | 149.00 | 149.50 | 141.88 | 145.75 | 00:00:00 | | 2000-02-23 | 3,627,200 | 73.37 | 77.00 | 73.00 | 73.50 | 00:00:00 | | 2000-02-24 | 4,066,000 | 76.87 | 82.00 | 76.50 | 79.62 | 00:00:00 | | 2000-02-25 | 4,636,800 | 82.50 | 89.75 | 81.50 | 89.25 | 00:00:00 | | 2000-02-28 | 2,954,400 | 91.75 | 92.50 | 84.62 | 85.69 | 00:00:00 | | 2000-02-29 | 3,459,000 | 86.37 | 90.75 | 85.94 | 89.00 | 00:00:00 | | 2000-03-01 | 3,822,200 | 89.62 | 101.25 | 89.62 | 98.37 | 00:00:00 | | 2000-03-02 | 2,837,800 | 101.12 | 111.62 | 100.75 | 104.87 | 00:00:00 | | 2000-03-03 | 2,771,200 | 112.00 | 112.62 | 100.25 | 107.69 | 00:00:00 | | 2000-03-06 | 2,546,200 | 110.00 | 129.22 | 108.75 | 125.25 | 00:00:00 | | 2000-03-07 | 3,905,000 | 127.94 | 148.00 | 127.87 | 136.56 | 00:00:00 | | 2000-03-08 | 3,521,200 | 142.75 | 162.63 | 137.25 | 162.00 | 00:00:00 | | 2000-03-09 | 5,395,400 | 168.00 | 169.63 | 146.00 | 151.88 | 00:00:00 | | 2000-03-10 | 5,569,600 | 146.00 | 146.75 | 121.31 | 125.81 | 00:00:00 | | 2000-03-13 | 5,309,600 | 119.12 | 136.50 | 107.56 | 125.00 | 00:00:00 | | 2000-03-14 | 6,508,200 | 143.88 | 147.00 | 133.00 | 139.50 | 00:00:00 | | 2000-03-15 | 4,742,800 | 141.73 | 142.00 | 116.00 | 116.06 | 00:00:00 | | 2000-03-16 | 7,187,600 | 122.12 | 140.06 | 112.50 | 114.69 | 00:00:00 | | 2000-03-17 | 4,103,200 | 116.00 | 123.19 | 112.50 | 117.00 | 00:00:00 | | 2000-03-20 | 3,645,400 | 121.77 | 128.00 | 114.12 | 117.00 | 00:00:00 | | 2000-03-21 | 6,141,200 | 116.87 | 130.13 | 105.37 | 130.00 | 00:00:00 | | 2000-03-22 | 2,609,000 | 133.75 | 135.50 | 126.12 | 129.31 | 00:00:00 | | 2000-03-23 | 1,946,000 | 128.94 | 133.63 | 125.06 | 127.87 | 00:00:00 | | 2000-03-24 | 2,429,400 | 127.87 | 137.88 | 127.87 | 132.56 | 00:00:00 | | 2000-03-27 | 2,747,800 | 135.00 | 146.00 | 133.38 | 145.06 | 00:00:00 | | 2000-03-28 | 3,043,200 | 143.88 | 144.00 | 131.00 | 131.63 | 00:00:00 | | 2000-03-29 | 4,526,800 | 133.50 | 134.56 | 111.87 | 117.94 | 00:00:00 | | 2000-03-30 | 3,040,400 | 111.00 | 122.00 | 107.75 | 108.06 | 00:00:00 | | 2000-03-31 | 3,548,800 | 119.00 | 123.44 | 113.00 | 122.50 | 00:00:00 | | 2000-04-03 | 3,486,000 | 126.50 | 126.50 | 98.75 | 105.00 | 00:00:00 | | 2000-04-04 | 7,826,800 | 107.48 | 109.69 | 70.00 | 99.00 | 00:00:00 | | 2000-04-05 | 4,318,800 | 87.50 | 109.50 | 82.00 | 101.00 | 00:00:00 | | 2000-04-06 | 3,804,400 | 109.87 | 111.00 | 103.00 | 107.00 | 00:00:00 | | 2000-04-07 | 2,526,200 | 113.00 | 118.00 | 109.50 | 116.00 | 00:00:00 | | 2000-04-10 | 2,686,600 | 120.00 | 120.00 | 101.00 | 103.31 | 00:00:00 | | 2000-04-11 | 3,497,200 | 102.00 | 108.69 | 92.87 | 98.31 | 00:00:00 | | 2000-04-12 | 4,047,800 | 100.50 | 103.00 | 87.00 | 87.69 | 00:00:00 | | 2000-04-13 | 3,457,200 | 89.87 | 101.94 | 88.25 | 99.00 | 00:00:00 | | 2000-04-14 | 3,487,800 | 91.00 | 97.75 | 82.62 | 84.00 | 00:00:00 | | 2000-04-17 | 4,947,200 | 76.75 | 91.12 | 70.31 | 90.81 | 00:00:00 | | 2000-04-18 | 4,409,000 | 92.69 | 101.50 | 87.00 | 100.00 | 00:00:00 | | 2000-04-19 | 4,549,600 | 101.12 | 111.62 | 97.06 | 105.50 | 00:00:00 | | 2000-04-20 | 4,668,200 | 108.50 | 109.75 | 93.62 | 97.62 | 00:00:00 | | 2000-04-24 | 2,769,400 | 90.00 | 91.75 | 83.12 | 89.12 | 00:00:00 | | 2000-04-25 | 3,245,600 | 93.00 | 95.00 | 90.00 | 93.62 | 00:00:00 | | 2000-04-26 | 1,987,400 | 93.25 | 95.00 | 87.50 | 90.00 | 00:00:00 | | 2000-04-27 | 2,763,400 | 84.50 | 90.00 | 83.50 | 87.75 | 00:00:00 | | 2000-04-28 | 2,287,400 | 90.44 | 93.75 | 89.87 | 91.62 | 00:00:00 | | 2000-05-01 | 2,302,800 | 96.50 | 98.31 | 93.12 | 95.81 | 00:00:00 | | 2000-05-02 | 2,292,800 | 96.50 | 98.50 | 91.00 | 91.06 | 00:00:00 | | 2000-05-03 | 2,514,600 | 90.00 | 91.75 | 85.75 | 90.69 | 00:00:00 | | 2000-05-04 | 1,425,600 | 92.94 | 93.00 | 87.58 | 90.50 | 00:00:00 | | 2000-05-05 | 3,631,200 | 89.87 | 91.25 | 87.50 | 89.37 | 00:00:00 | | 2000-05-08 | 1,708,200 | 88.62 | 88.75 | 82.25 | 82.94 | 00:00:00 | | 2000-05-09 | 5,450,600 | 85.37 | 85.50 | 72.37 | 73.25 | 00:00:00 | | 2000-05-10 | 5,617,800 | 72.87 | 72.94 | 64.50 | 65.50 | 00:00:00 | | 2000-05-11 | 4,042,800 | 68.50 | 71.00 | 65.75 | 70.06 | 00:00:00 | | 2000-05-12 | 3,464,400 | 73.50 | 73.62 | 67.25 | 67.44 | 00:00:00 | | 2000-05-15 | 2,582,600 | 67.50 | 68.50 | 62.00 | 67.81 | 00:00:00 | | 2000-05-16 | 3,816,000 | 70.00 | 71.00 | 66.00 | 69.00 | 00:00:00 | | 2000-05-17 | 2,803,400 | 67.37 | 69.00 | 65.06 | 65.50 | 00:00:00 | | 2000-05-18 | 1,776,200 | 65.94 | 66.87 | 64.87 | 65.75 | 00:00:00 | | 2000-05-19 | 4,642,800 | 64.12 | 64.25 | 56.31 | 57.63 | 00:00:00 | | 2000-05-22 | 7,909,000 | 56.63 | 56.63 | 48.88 | 51.63 | 00:00:00 | | 2000-05-23 | 9,441,000 | 51.56 | 55.63 | 48.50 | 48.75 | 00:00:00 | | 2000-05-24 | 9,027,800 | 48.50 | 53.00 | 41.25 | 52.94 | 00:00:00 | | 2000-05-25 | 6,980,600 | 55.19 | 55.25 | 44.50 | 45.63 | 00:00:00 | | 2000-05-26 | 5,559,600 | 45.88 | 49.44 | 45.81 | 49.25 | 00:00:00 | | 2000-05-30 | 6,058,400 | 52.50 | 55.50 | 51.63 | 55.13 | 00:00:00 | | 2000-05-31 | 4,807,800 | 53.81 | 60.00 | 53.69 | 58.13 | 00:00:00 | | 2000-06-01 | 6,469,000 | 62.00 | 68.50 | 59.75 | 66.75 | 00:00:00 | | 2000-06-02 | 9,961,000 | 75.50 | 79.75 | 71.00 | 72.94 | 00:00:00 | | 2000-06-05 | 6,858,200 | 71.56 | 73.50 | 65.25 | 68.37 | 00:00:00 | | 2000-06-06 | 4,002,600 | 68.50 | 71.75 | 66.00 | 66.44 | 00:00:00 | | 2000-06-07 | 4,657,200 | 65.37 | 67.00 | 61.25 | 64.06 | 00:00:00 | | 2000-06-08 | 5,788,200 | 66.94 | 70.19 | 66.12 | 67.75 | 00:00:00 | | 2000-06-09 | 4,539,400 | 72.20 | 73.62 | 69.25 | 73.50 | 00:00:00 | | 2000-06-12 | 6,999,400 | 75.75 | 76.00 | 67.00 | 68.94 | 00:00:00 | | 2000-06-13 | 3,803,800 | 68.50 | 70.56 | 64.62 | 70.19 | 00:00:00 | | 2000-06-14 | 3,306,800 | 71.50 | 72.50 | 67.50 | 67.70 | 00:00:00 | | 2000-06-15 | 3,301,800 | 67.87 | 67.87 | 63.00 | 65.37 | 00:00:00 | | 2000-06-16 | 2,284,000 | 65.37 | 65.50 | 62.50 | 63.81 | 00:00:00 | | 2000-06-19 | 4,300,000 | 63.56 | 68.50 | 62.19 | 68.00 | 00:00:00 | | 2000-06-20 | 7,528,800 | 71.94 | 75.50 | 70.37 | 74.50 | 00:00:00 | | 2000-06-21 | 5,042,200 | 72.37 | 77.37 | 71.75 | 72.87 | 00:00:00 | | 2000-06-22 | 4,906,200 | 74.37 | 74.56 | 67.12 | 69.69 | 00:00:00 | | 2000-06-23 | 4,028,200 | 70.37 | 70.75 | 65.00 | 65.62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
