|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2005-09-26 | 6,828,900 | 45.13 | 46.15 | 44.89 | 45.21 | 00:00:00 | 2005-09-27 | 5,952,000 | 45.50 | 45.79 | 44.31 | 44.32 | 00:00:00 | 2005-09-28 | 7,408,100 | 44.54 | 45.05 | 43.50 | 43.74 | 00:00:00 | 2005-09-29 | 6,890,400 | 43.74 | 45.12 | 43.30 | 45.07 | 00:00:00 | 2005-09-30 | 14,099,600 | 46.45 | 48.58 | 46.38 | 48.24 | 00:00:00 | 2005-10-03 | 7,486,200 | 48.80 | 49.15 | 48.03 | 48.19 | 00:00:00 | 2005-10-04 | 20,482,400 | 48.45 | 52.88 | 48.36 | 52.34 | 00:00:00 | 2005-10-05 | 14,822,000 | 52.01 | 53.37 | 51.50 | 52.00 | 00:00:00 | 2005-10-06 | 19,366,500 | 50.71 | 52.55 | 49.90 | 51.92 | 00:00:00 | 2005-10-07 | 13,686,900 | 52.44 | 53.23 | 50.66 | 52.76 | 00:00:00 | 2005-10-10 | 9,523,900 | 53.35 | 53.47 | 50.93 | 51.11 | 00:00:00 | 2005-10-11 | 9,678,900 | 51.32 | 52.70 | 51.11 | 51.92 | 00:00:00 | 2005-10-12 | 19,517,700 | 50.42 | 50.86 | 47.64 | 48.06 | 00:00:00 | 2005-10-13 | 13,116,900 | 48.42 | 49.24 | 46.76 | 47.84 | 00:00:00 | 2005-10-14 | 15,336,100 | 48.33 | 51.10 | 48.33 | 50.44 | 00:00:00 | 2005-10-17 | 10,105,200 | 50.16 | 52.46 | 50.00 | 50.70 | 00:00:00 | 2005-10-18 | 5,669,400 | 50.76 | 51.00 | 49.20 | 49.26 | 00:00:00 | 2005-10-19 | 13,615,100 | 47.98 | 48.25 | 46.15 | 47.56 | 00:00:00 | 2005-10-20 | 17,923,400 | 47.56 | 49.50 | 46.33 | 46.38 | 00:00:00 | 2005-10-21 | 31,131,300 | 54.00 | 56.50 | 52.75 | 56.45 | 00:00:00 | 2005-10-24 | 15,487,400 | 56.43 | 57.67 | 54.75 | 57.59 | 00:00:00 | 2005-10-25 | 12,258,200 | 55.41 | 57.19 | 55.40 | 56.98 | 00:00:00 | 2005-10-26 | 8,983,100 | 56.94 | 58.48 | 56.34 | 57.04 | 00:00:00 | 2005-10-27 | 6,744,500 | 56.86 | 57.77 | 56.40 | 57.22 | 00:00:00 | 2005-10-28 | 8,851,400 | 57.70 | 58.28 | 56.01 | 57.36 | 00:00:00 | 2005-10-31 | 10,401,000 | 57.65 | 59.40 | 56.65 | 58.88 | 00:00:00 | 2005-11-01 | 8,282,500 | 58.50 | 59.34 | 58.08 | 59.32 | 00:00:00 | 2005-11-02 | 13,883,900 | 59.03 | 62.39 | 58.75 | 62.13 | 00:00:00 | 2005-11-03 | 14,852,100 | 62.81 | 65.49 | 62.58 | 64.51 | 00:00:00 | 2005-11-04 | 9,655,300 | 64.87 | 65.24 | 63.41 | 65.14 | 00:00:00 | 2005-11-07 | 15,013,300 | 63.77 | 64.00 | 61.11 | 61.35 | 00:00:00 | 2005-11-08 | 12,368,800 | 60.86 | 62.44 | 59.40 | 61.82 | 00:00:00 | 2005-11-09 | 12,657,400 | 61.13 | 61.70 | 58.53 | 59.75 | 00:00:00 | 2005-11-10 | 13,313,000 | 59.48 | 60.49 | 57.59 | 59.63 | 00:00:00 | 2005-11-11 | 9,088,800 | 59.95 | 62.07 | 59.95 | 60.98 | 00:00:00 | 2005-11-14 | 7,029,200 | 61.73 | 62.55 | 60.82 | 61.35 | 00:00:00 | 2005-11-15 | 16,418,200 | 58.28 | 58.74 | 56.71 | 57.00 | 00:00:00 | 2005-11-16 | 10,833,100 | 56.76 | 57.74 | 55.32 | 57.64 | 00:00:00 | 2005-11-17 | 9,784,900 | 57.90 | 58.75 | 56.81 | 58.57 | 00:00:00 | 2005-11-18 | 13,075,700 | 58.99 | 59.15 | 55.35 | 56.20 | 00:00:00 | 2005-11-21 | 63,359,000 | 54.27 | 54.78 | 46.34 | 46.84 | 00:00:00 | 2005-11-22 | 27,686,400 | 47.58 | 50.03 | 47.34 | 49.62 | 00:00:00 | 2005-11-23 | 14,576,800 | 50.79 | 51.46 | 49.00 | 49.60 | 00:00:00 | 2005-11-25 | 3,774,200 | 49.87 | 50.44 | 49.19 | 50.22 | 00:00:00 | 2005-11-28 | 13,098,200 | 51.14 | 52.90 | 51.11 | 51.93 | 00:00:00 | 2005-11-29 | 16,032,600 | 52.53 | 52.75 | 50.57 | 51.41 | 00:00:00 | 2005-11-30 | 6,236,300 | 50.97 | 51.90 | 50.65 | 51.06 | 00:00:00 | 2005-12-01 | 13,195,600 | 51.50 | 51.97 | 48.55 | 49.32 | 00:00:00 | 2005-12-02 | 14,792,200 | 49.31 | 50.00 | 47.34 | 47.75 | 00:00:00 | 2005-12-05 | 22,525,900 | 46.00 | 48.80 | 45.65 | 48.56 | 00:00:00 | 2005-12-06 | 14,219,300 | 48.40 | 50.00 | 48.36 | 48.92 | 00:00:00 | 2005-12-07 | 7,170,500 | 49.25 | 49.70 | 48.77 | 49.10 | 00:00:00 | 2005-12-08 | 7,459,700 | 49.42 | 49.45 | 47.75 | 48.31 | 00:00:00 | 2005-12-09 | 8,362,200 | 48.45 | 49.34 | 47.35 | 49.23 | 00:00:00 | 2005-12-12 | 10,743,200 | 49.79 | 51.40 | 49.36 | 51.12 | 00:00:00 | 2005-12-13 | 6,886,200 | 51.27 | 51.73 | 50.32 | 51.43 | 00:00:00 | 2005-12-14 | 5,838,000 | 51.30 | 52.14 | 50.85 | 51.23 | 00:00:00 | 2005-12-15 | 19,279,300 | 53.10 | 56.32 | 53.00 | 56.20 | 00:00:00 | 2005-12-16 | 15,270,700 | 56.29 | 59.00 | 56.11 | 58.04 | 00:00:00 | 2005-12-19 | 16,324,400 | 57.75 | 60.69 | 57.50 | 59.72 | 00:00:00 | 2005-12-20 | 16,344,700 | 58.36 | 58.95 | 56.66 | 58.59 | 00:00:00 | 2005-12-21 | 9,876,900 | 58.68 | 59.78 | 58.26 | 59.48 | 00:00:00 | 2005-12-22 | 9,451,700 | 59.91 | 62.15 | 59.82 | 61.70 | 00:00:00 | 2005-12-23 | 9,015,200 | 62.06 | 63.27 | 61.88 | 63.04 | 00:00:00 | 2005-12-27 | 11,263,800 | 63.86 | 65.01 | 63.84 | 64.20 | 00:00:00 | 2005-12-28 | 8,054,400 | 64.25 | 64.88 | 63.10 | 64.48 | 00:00:00 | 2005-12-29 | 8,980,600 | 64.45 | 64.50 | 62.50 | 62.67 | 00:00:00 | 2005-12-30 | 6,910,300 | 62.60 | 63.41 | 61.77 | 62.82 | 00:00:00 | 2006-01-03 | 25,054,400 | 64.41 | 68.02 | 63.78 | 67.70 | 00:00:00 | 2006-01-04 | 15,496,100 | 67.71 | 68.69 | 66.41 | 67.78 | 00:00:00 | 2006-01-05 | 11,319,500 | 67.80 | 69.39 | 67.38 | 69.03 | 00:00:00 | 2006-01-06 | 20,042,400 | 69.95 | 74.40 | 69.81 | 73.95 | 00:00:00 | 2006-01-09 | 23,354,900 | 75.60 | 77.80 | 74.74 | 77.11 | 00:00:00 | 2006-01-10 | 14,259,300 | 76.70 | 77.60 | 75.52 | 76.95 | 00:00:00 | 2006-01-11 | 16,401,700 | 75.71 | 77.69 | 74.25 | 76.26 | 00:00:00 | 2006-01-12 | 20,508,700 | 76.16 | 79.80 | 75.07 | 77.22 | 00:00:00 | 2006-01-13 | 18,315,400 | 75.23 | 75.85 | 72.26 | 72.83 | 00:00:00 | 2006-01-17 | 16,988,300 | 69.89 | 72.18 | 69.35 | 71.54 | 00:00:00 | 2006-01-18 | 11,753,600 | 70.18 | 71.35 | 69.28 | 70.65 | 00:00:00 | 2006-01-19 | 12,302,700 | 72.85 | 74.15 | 71.60 | 72.33 | 00:00:00 | 2006-01-20 | 13,554,300 | 72.39 | 72.48 | 68.04 | 68.39 | 00:00:00 | 2006-01-23 | 16,926,200 | 68.92 | 73.24 | 68.75 | 72.59 | 00:00:00 | 2006-01-24 | 15,208,300 | 74.20 | 75.90 | 73.78 | 74.47 | 00:00:00 | 2006-01-25 | 22,654,600 | 76.19 | 76.31 | 69.49 | 70.35 | 00:00:00 | 2006-01-26 | 38,099,500 | 70.80 | 72.36 | 66.17 | 70.68 | 00:00:00 | 2006-01-27 | 35,310,800 | 64.77 | 66.48 | 62.73 | 63.38 | 00:00:00 | 2006-01-30 | 17,843,600 | 63.55 | 67.00 | 63.17 | 66.29 | 00:00:00 | 2006-01-31 | 13,619,900 | 66.18 | 67.66 | 65.31 | 67.36 | 00:00:00 | 2006-02-01 | 9,291,000 | 67.21 | 67.99 | 66.22 | 66.75 | 00:00:00 | 2006-02-02 | 7,857,900 | 66.74 | 66.87 | 64.67 | 65.02 | 00:00:00 | 2006-02-03 | 7,220,100 | 64.97 | 65.66 | 63.87 | 64.05 | 00:00:00 | 2006-02-06 | 11,540,500 | 64.44 | 64.68 | 61.45 | 62.40 | 00:00:00 | 2006-02-07 | 7,820,300 | 62.45 | 63.32 | 61.06 | 62.32 | 00:00:00 | 2006-02-08 | 7,440,000 | 62.95 | 64.95 | 62.43 | 64.56 | 00:00:00 | 2006-02-09 | 13,498,900 | 64.93 | 65.35 | 60.93 | 61.08 | 00:00:00 | 2006-02-10 | 13,438,600 | 60.84 | 61.73 | 58.86 | 61.24 | 00:00:00 | 2006-02-13 | 7,185,400 | 60.52 | 60.73 | 58.88 | 59.33 | 00:00:00 | 2006-02-14 | 7,997,000 | 58.83 | 59.90 | 58.13 | 59.24 | 00:00:00 | 2006-02-15 | 12,736,200 | 58.32 | 60.30 | 57.46 | 59.39 | 00:00:00 | 2006-02-16 | 7,167,200 | 59.80 | 60.54 | 58.50 | 59.04 | 00:00:00 | 2006-02-17 | 7,440,700 | 58.68 | 59.05 | 57.31 | 57.39 | 00:00:00 | 2006-02-21 | 9,864,400 | 57.76 | 58.02 | 55.52 | 56.00 | 00:00:00 | 2006-02-22 | 12,705,900 | 55.83 | 59.34 | 55.16 | 59.00 | 00:00:00 | 2006-02-23 | 9,129,900 | 58.65 | 59.25 | 57.34 | 57.48 | 00:00:00 | 2006-02-24 | 6,788,000 | 57.23 | 57.40 | 56.05 | 56.34 | 00:00:00 | 2006-02-27 | 20,744,800 | 59.00 | 61.98 | 58.73 | 61.08 | 00:00:00 | 2006-02-28 | 13,631,100 | 61.10 | 63.19 | 60.11 | 60.34 | 00:00:00 | 2006-03-01 | 8,283,200 | 61.53 | 62.33 | 60.56 | 61.77 | 00:00:00 | 2006-03-02 | 8,058,100 | 61.23 | 62.50 | 60.55 | 61.20 | 00:00:00 | 2006-03-03 | 9,710,000 | 60.08 | 61.93 | 59.12 | 59.28 | 00:00:00 | 2006-03-06 | 9,200,800 | 59.61 | 59.83 | 58.00 | 58.73 | 00:00:00 | 2006-03-07 | 9,379,500 | 58.07 | 58.25 | 56.12 | 56.50 | 00:00:00 | 2006-03-08 | 19,591,600 | 54.33 | 54.90 | 52.63 | 53.95 | 00:00:00 | 2006-03-09 | 9,071,600 | 54.71 | 55.75 | 53.51 | 53.53 | 00:00:00 | 2006-03-10 | 8,707,400 | 54.08 | 54.23 | 52.15 | 53.06 | 00:00:00 | 2006-03-13 | 11,449,300 | 52.90 | 55.25 | 52.86 | 53.42 | 00:00:00 | 2006-03-14 | 8,666,800 | 53.02 | 53.88 | 52.55 | 53.42 | 00:00:00 | 2006-03-15 | 14,207,800 | 55.65 | 56.90 | 55.10 | 56.53 | 00:00:00 | 2006-03-16 | 9,034,500 | 57.04 | 57.08 | 54.79 | 54.90 | 00:00:00 | 2006-03-17 | 6,855,600 | 54.98 | 55.30 | 53.91 | 55.00 | 00:00:00 | 2006-03-20 | 8,911,400 | 55.21 | 55.37 | 52.85 | 53.81 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|