|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2004-10-13 | 16,246,400 | 28.51 | 28.80 | 27.73 | 28.20 | 00:00:00 | 2004-10-14 | 57,823,100 | 21.89 | 22.17 | 20.32 | 20.52 | 00:00:00 | 2004-10-15 | 15,685,900 | 20.78 | 20.98 | 20.32 | 20.43 | 00:00:00 | 2004-10-18 | 7,578,500 | 20.32 | 20.79 | 20.09 | 20.65 | 00:00:00 | 2004-10-19 | 9,850,000 | 21.15 | 21.45 | 20.80 | 20.84 | 00:00:00 | 2004-10-20 | 8,495,700 | 20.90 | 21.05 | 20.23 | 20.25 | 00:00:00 | 2004-10-21 | 9,058,500 | 20.52 | 20.56 | 20.22 | 20.50 | 00:00:00 | 2004-10-22 | 4,912,400 | 20.26 | 20.59 | 20.05 | 20.11 | 00:00:00 | 2004-10-25 | 6,053,500 | 20.12 | 20.16 | 19.70 | 19.74 | 00:00:00 | 2004-10-26 | 4,453,900 | 19.99 | 20.09 | 19.66 | 19.90 | 00:00:00 | 2004-10-27 | 6,036,600 | 20.09 | 20.54 | 19.72 | 20.46 | 00:00:00 | 2004-10-28 | 6,444,800 | 20.34 | 21.06 | 20.22 | 20.78 | 00:00:00 | 2004-10-29 | 4,785,000 | 20.70 | 21.31 | 20.67 | 20.87 | 00:00:00 | 2004-11-01 | 3,706,200 | 20.76 | 21.04 | 20.57 | 20.73 | 00:00:00 | 2004-11-02 | 6,029,600 | 20.81 | 21.22 | 20.63 | 20.95 | 00:00:00 | 2004-11-03 | 6,214,500 | 21.52 | 21.52 | 20.40 | 20.44 | 00:00:00 | 2004-11-04 | 4,514,900 | 20.26 | 20.73 | 20.22 | 20.59 | 00:00:00 | 2004-11-05 | 7,982,700 | 21.08 | 21.45 | 20.84 | 21.24 | 00:00:00 | 2004-11-08 | 3,493,400 | 21.18 | 21.45 | 20.94 | 21.06 | 00:00:00 | 2004-11-09 | 3,016,000 | 21.05 | 21.25 | 20.87 | 21.05 | 00:00:00 | 2004-11-10 | 3,796,500 | 21.14 | 21.14 | 20.62 | 20.64 | 00:00:00 | 2004-11-11 | 3,663,500 | 21.00 | 21.27 | 20.74 | 21.12 | 00:00:00 | 2004-11-12 | 5,246,600 | 21.25 | 21.90 | 21.20 | 21.82 | 00:00:00 | 2004-11-15 | 9,195,700 | 21.95 | 23.00 | 21.70 | 22.74 | 00:00:00 | 2004-11-16 | 4,999,800 | 22.70 | 22.96 | 22.35 | 22.73 | 00:00:00 | 2004-11-17 | 6,552,600 | 23.11 | 23.32 | 22.37 | 22.63 | 00:00:00 | 2004-11-18 | 3,709,700 | 22.45 | 23.08 | 22.34 | 22.96 | 00:00:00 | 2004-11-19 | 2,878,200 | 23.00 | 23.00 | 22.43 | 22.49 | 00:00:00 | 2004-11-22 | 4,304,500 | 22.36 | 22.43 | 21.65 | 22.22 | 00:00:00 | 2004-11-23 | 3,627,100 | 22.21 | 22.74 | 22.21 | 22.44 | 00:00:00 | 2004-11-24 | 2,656,000 | 22.59 | 22.95 | 22.52 | 22.88 | 00:00:00 | 2004-11-26 | 1,744,300 | 22.98 | 23.15 | 22.86 | 23.04 | 00:00:00 | 2004-11-29 | 4,600,500 | 23.44 | 23.50 | 22.55 | 22.66 | 00:00:00 | 2004-11-30 | 3,762,200 | 22.72 | 22.86 | 22.41 | 22.58 | 00:00:00 | 2004-12-01 | 5,166,200 | 23.00 | 23.31 | 22.86 | 23.26 | 00:00:00 | 2004-12-02 | 6,102,100 | 23.45 | 24.01 | 23.17 | 23.92 | 00:00:00 | 2004-12-03 | 6,568,000 | 24.72 | 24.75 | 23.81 | 24.05 | 00:00:00 | 2004-12-06 | 4,463,800 | 24.09 | 24.79 | 23.80 | 24.66 | 00:00:00 | 2004-12-07 | 5,797,100 | 24.71 | 24.82 | 23.44 | 23.56 | 00:00:00 | 2004-12-08 | 4,216,900 | 23.76 | 23.83 | 23.01 | 23.23 | 00:00:00 | 2004-12-09 | 8,286,700 | 22.95 | 23.02 | 22.15 | 22.85 | 00:00:00 | 2004-12-10 | 4,748,100 | 22.79 | 23.26 | 22.60 | 22.73 | 00:00:00 | 2004-12-13 | 3,433,100 | 23.08 | 23.11 | 22.47 | 22.63 | 00:00:00 | 2004-12-14 | 3,109,900 | 22.76 | 22.99 | 22.55 | 22.89 | 00:00:00 | 2004-12-15 | 4,078,200 | 22.95 | 23.54 | 22.87 | 23.41 | 00:00:00 | 2004-12-16 | 3,620,700 | 23.49 | 23.52 | 22.65 | 22.82 | 00:00:00 | 2004-12-17 | 4,766,700 | 23.00 | 23.00 | 22.50 | 22.77 | 00:00:00 | 2004-12-20 | 3,539,100 | 22.84 | 22.98 | 22.27 | 22.35 | 00:00:00 | 2004-12-21 | 10,364,600 | 22.74 | 24.01 | 22.70 | 24.01 | 00:00:00 | 2004-12-22 | 6,069,200 | 24.14 | 24.60 | 24.02 | 24.20 | 00:00:00 | 2004-12-23 | 12,028,300 | 24.46 | 25.83 | 24.30 | 25.55 | 00:00:00 | 2004-12-27 | 4,982,500 | 25.99 | 26.00 | 24.98 | 25.31 | 00:00:00 | 2004-12-28 | 5,354,900 | 25.11 | 25.20 | 24.36 | 24.99 | 00:00:00 | 2004-12-29 | 3,538,600 | 24.79 | 25.46 | 24.79 | 25.40 | 00:00:00 | 2004-12-30 | 2,387,800 | 25.40 | 25.55 | 25.00 | 25.32 | 00:00:00 | 2004-12-31 | 1,834,300 | 25.25 | 25.49 | 24.97 | 24.97 | 00:00:00 | 2005-01-03 | 7,750,400 | 25.07 | 25.30 | 24.14 | 24.18 | 00:00:00 | 2005-01-04 | 6,177,100 | 24.26 | 24.34 | 23.05 | 23.37 | 00:00:00 | 2005-01-05 | 5,670,100 | 23.25 | 23.51 | 22.92 | 23.17 | 00:00:00 | 2005-01-06 | 4,648,600 | 23.50 | 23.70 | 23.14 | 23.42 | 00:00:00 | 2005-01-07 | 6,094,900 | 23.80 | 24.12 | 23.49 | 23.96 | 00:00:00 | 2005-01-10 | 6,702,000 | 24.14 | 24.94 | 24.06 | 24.59 | 00:00:00 | 2005-01-11 | 6,799,500 | 24.01 | 24.52 | 23.81 | 23.99 | 00:00:00 | 2005-01-12 | 5,671,400 | 24.35 | 24.62 | 23.85 | 24.49 | 00:00:00 | 2005-01-13 | 4,456,300 | 24.98 | 25.00 | 24.50 | 24.60 | 00:00:00 | 2005-01-14 | 6,662,200 | 24.90 | 25.23 | 23.87 | 24.91 | 00:00:00 | 2005-01-18 | 4,049,800 | 24.87 | 25.19 | 24.63 | 25.16 | 00:00:00 | 2005-01-19 | 5,642,300 | 25.03 | 25.22 | 23.75 | 23.86 | 00:00:00 | 2005-01-20 | 5,112,100 | 23.50 | 24.30 | 23.24 | 24.10 | 00:00:00 | 2005-01-21 | 6,461,000 | 24.25 | 24.36 | 23.01 | 23.16 | 00:00:00 | 2005-01-24 | 5,858,700 | 23.29 | 23.54 | 22.47 | 22.62 | 00:00:00 | 2005-01-25 | 8,155,800 | 22.85 | 23.28 | 22.16 | 22.50 | 00:00:00 | 2005-01-26 | 16,634,500 | 21.03 | 21.99 | 20.25 | 21.45 | 00:00:00 | 2005-01-27 | 18,736,800 | 21.28 | 22.71 | 21.00 | 22.25 | 00:00:00 | 2005-01-28 | 26,979,400 | 25.15 | 25.43 | 24.37 | 24.91 | 00:00:00 | 2005-01-31 | 9,275,400 | 25.17 | 25.19 | 24.04 | 24.70 | 00:00:00 | 2005-02-01 | 5,426,500 | 24.54 | 24.98 | 24.20 | 24.90 | 00:00:00 | 2005-02-02 | 3,125,900 | 24.82 | 25.11 | 24.59 | 24.73 | 00:00:00 | 2005-02-03 | 2,673,900 | 24.54 | 24.72 | 24.31 | 24.50 | 00:00:00 | 2005-02-04 | 4,301,700 | 24.41 | 25.15 | 24.41 | 25.14 | 00:00:00 | 2005-02-07 | 2,968,100 | 25.10 | 25.43 | 24.82 | 24.93 | 00:00:00 | 2005-02-08 | 3,297,200 | 24.71 | 25.23 | 24.71 | 24.85 | 00:00:00 | 2005-02-09 | 3,162,300 | 24.88 | 24.98 | 24.15 | 24.28 | 00:00:00 | 2005-02-10 | 2,893,700 | 24.35 | 24.63 | 24.09 | 24.38 | 00:00:00 | 2005-02-11 | 2,927,900 | 24.45 | 25.00 | 24.08 | 24.81 | 00:00:00 | 2005-02-14 | 3,453,400 | 25.04 | 25.37 | 24.85 | 25.29 | 00:00:00 | 2005-02-15 | 10,735,000 | 25.43 | 26.57 | 25.38 | 26.44 | 00:00:00 | 2005-02-16 | 4,852,800 | 26.30 | 26.62 | 26.12 | 26.27 | 00:00:00 | 2005-02-17 | 4,361,000 | 26.39 | 26.44 | 25.52 | 25.76 | 00:00:00 | 2005-02-18 | 2,781,800 | 25.78 | 25.96 | 25.53 | 25.60 | 00:00:00 | 2005-02-22 | 4,878,400 | 25.44 | 26.29 | 25.10 | 25.54 | 00:00:00 | 2005-02-23 | 3,938,300 | 25.84 | 26.00 | 25.25 | 25.68 | 00:00:00 | 2005-02-24 | 6,569,300 | 25.62 | 27.29 | 25.49 | 27.25 | 00:00:00 | 2005-02-25 | 8,069,300 | 27.10 | 27.55 | 26.30 | 27.01 | 00:00:00 | 2005-02-28 | 4,027,600 | 26.91 | 27.18 | 26.42 | 26.88 | 00:00:00 | 2005-03-01 | 3,426,000 | 27.00 | 27.42 | 26.81 | 27.07 | 00:00:00 | 2005-03-02 | 3,620,600 | 26.80 | 27.31 | 26.56 | 26.84 | 00:00:00 | 2005-03-03 | 3,951,600 | 27.06 | 27.15 | 26.50 | 26.93 | 00:00:00 | 2005-03-04 | 3,459,300 | 27.08 | 27.10 | 26.50 | 26.51 | 00:00:00 | 2005-03-07 | 5,236,300 | 26.90 | 27.55 | 26.70 | 27.38 | 00:00:00 | 2005-03-08 | 3,994,300 | 27.28 | 27.88 | 27.03 | 27.23 | 00:00:00 | 2005-03-09 | 3,104,200 | 27.29 | 27.74 | 27.23 | 27.24 | 00:00:00 | 2005-03-10 | 3,376,700 | 27.44 | 27.50 | 26.79 | 27.46 | 00:00:00 | 2005-03-11 | 6,406,300 | 27.61 | 28.23 | 27.53 | 27.80 | 00:00:00 | 2005-03-14 | 2,666,300 | 27.85 | 28.05 | 27.34 | 27.65 | 00:00:00 | 2005-03-15 | 3,380,000 | 27.76 | 28.05 | 27.61 | 27.87 | 00:00:00 | 2005-03-16 | 5,010,000 | 27.71 | 28.30 | 27.51 | 28.00 | 00:00:00 | 2005-03-17 | 3,599,400 | 27.84 | 28.05 | 27.57 | 27.72 | 00:00:00 | 2005-03-18 | 5,275,800 | 28.18 | 28.42 | 27.98 | 28.09 | 00:00:00 | 2005-03-21 | 4,417,800 | 28.00 | 28.18 | 27.12 | 27.95 | 00:00:00 | 2005-03-22 | 3,069,000 | 28.13 | 28.20 | 27.62 | 27.74 | 00:00:00 | 2005-03-23 | 4,616,100 | 27.48 | 28.28 | 27.46 | 27.95 | 00:00:00 | 2005-03-24 | 8,954,700 | 27.14 | 28.03 | 27.08 | 27.75 | 00:00:00 | 2005-03-28 | 4,261,300 | 27.83 | 28.00 | 27.51 | 27.63 | 00:00:00 | 2005-03-29 | 4,108,700 | 27.54 | 27.85 | 26.86 | 27.12 | 00:00:00 | 2005-03-30 | 2,831,100 | 27.07 | 27.64 | 27.05 | 27.64 | 00:00:00 | 2005-03-31 | 2,654,500 | 27.67 | 27.80 | 27.48 | 27.80 | 00:00:00 | 2005-04-01 | 4,577,800 | 28.01 | 28.42 | 27.51 | 27.77 | 00:00:00 | 2005-04-04 | 3,159,400 | 28.06 | 28.25 | 27.60 | 27.95 | 00:00:00 | 2005-04-05 | 4,003,400 | 28.00 | 28.24 | 27.84 | 27.98 | 00:00:00 | 2005-04-06 | 6,192,100 | 28.37 | 28.59 | 28.03 | 28.59 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|