|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-08 | 9,893,400 | 55.72 | 56.63 | 55.49 | 56.50 | 00:00:00 | | 2006-09-11 | 16,936,900 | 57.41 | 58.27 | 56.68 | 56.72 | 00:00:00 | | 2006-09-12 | 11,548,900 | 57.30 | 58.42 | 56.55 | 58.14 | 00:00:00 | | 2006-09-13 | 10,780,800 | 58.73 | 58.90 | 57.65 | 57.97 | 00:00:00 | | 2006-09-14 | 10,306,100 | 58.00 | 59.50 | 57.90 | 58.89 | 00:00:00 | | 2006-09-15 | 11,269,000 | 59.59 | 59.65 | 58.20 | 58.51 | 00:00:00 | | 2006-09-18 | 17,748,800 | 59.10 | 60.94 | 58.51 | 58.75 | 00:00:00 | | 2006-09-19 | 15,505,400 | 59.12 | 60.19 | 58.03 | 58.76 | 00:00:00 | | 2006-09-20 | 8,850,000 | 59.40 | 59.59 | 58.28 | 58.90 | 00:00:00 | | 2006-09-21 | 10,872,600 | 59.10 | 59.24 | 57.56 | 57.69 | 00:00:00 | | 2006-09-22 | 13,177,400 | 57.43 | 57.45 | 55.25 | 55.38 | 00:00:00 | | 2006-09-25 | 14,324,200 | 54.00 | 54.92 | 53.15 | 54.84 | 00:00:00 | | 2006-09-26 | 10,267,600 | 54.70 | 54.82 | 53.37 | 54.05 | 00:00:00 | | 2006-09-27 | 12,382,800 | 54.64 | 55.97 | 53.83 | 54.17 | 00:00:00 | | 2006-09-28 | 13,374,900 | 54.30 | 54.90 | 52.36 | 53.05 | 00:00:00 | | 2006-09-29 | 7,531,900 | 53.01 | 54.05 | 53.01 | 53.54 | 00:00:00 | | 2006-10-02 | 8,344,000 | 53.05 | 54.75 | 53.05 | 53.20 | 00:00:00 | | 2006-10-03 | 10,320,500 | 53.00 | 53.47 | 52.00 | 53.31 | 00:00:00 | | 2006-10-04 | 16,838,000 | 53.86 | 56.51 | 53.74 | 56.38 | 00:00:00 | | 2006-10-05 | 11,923,400 | 55.83 | 56.10 | 54.76 | 55.58 | 00:00:00 | | 2006-10-06 | 14,214,900 | 55.53 | 57.63 | 55.45 | 57.50 | 00:00:00 | | 2006-10-09 | 11,865,800 | 57.23 | 59.43 | 57.14 | 58.37 | 00:00:00 | | 2006-10-10 | 9,374,900 | 58.43 | 59.13 | 57.06 | 57.96 | 00:00:00 | | 2006-10-11 | 17,726,200 | 57.53 | 59.43 | 56.77 | 57.25 | 00:00:00 | | 2006-10-12 | 16,159,400 | 56.76 | 58.60 | 56.40 | 58.26 | 00:00:00 | | 2006-10-13 | 12,326,100 | 58.25 | 59.90 | 57.79 | 59.16 | 00:00:00 | | 2006-10-16 | 14,221,100 | 60.96 | 62.24 | 60.81 | 60.85 | 00:00:00 | | 2006-10-17 | 9,391,500 | 60.96 | 61.35 | 59.75 | 60.62 | 00:00:00 | | 2006-10-18 | 10,602,000 | 61.20 | 61.35 | 59.25 | 60.14 | 00:00:00 | | 2006-10-19 | 19,284,900 | 60.54 | 62.05 | 55.10 | 61.73 | 00:00:00 | | 2006-10-20 | 57,490,400 | 51.91 | 52.36 | 48.83 | 49.15 | 00:00:00 | | 2006-10-23 | 22,497,100 | 49.30 | 49.66 | 47.24 | 47.45 | 00:00:00 | | 2006-10-24 | 15,713,500 | 47.51 | 49.08 | 46.83 | 48.88 | 00:00:00 | | 2006-10-25 | 14,946,800 | 49.25 | 50.50 | 49.02 | 50.14 | 00:00:00 | | 2006-10-26 | 8,065,200 | 50.31 | 50.58 | 49.60 | 50.14 | 00:00:00 | | 2006-10-27 | 10,333,600 | 49.97 | 49.98 | 48.00 | 48.04 | 00:00:00 | | 2006-10-30 | 7,733,200 | 48.26 | 48.90 | 47.81 | 48.65 | 00:00:00 | | 2006-10-31 | 6,608,400 | 48.99 | 49.20 | 47.87 | 48.10 | 00:00:00 | | 2006-11-01 | 7,715,400 | 48.48 | 48.75 | 46.96 | 47.21 | 00:00:00 | | 2006-11-02 | 6,500,900 | 46.90 | 47.35 | 46.51 | 46.77 | 00:00:00 | | 2006-11-03 | 5,279,900 | 47.02 | 47.39 | 46.61 | 47.15 | 00:00:00 | | 2006-11-06 | 6,633,400 | 47.50 | 48.04 | 47.25 | 47.89 | 00:00:00 | | 2006-11-07 | 10,625,600 | 48.02 | 48.09 | 46.52 | 46.58 | 00:00:00 | | 2006-11-08 | 13,882,500 | 46.65 | 47.68 | 45.51 | 46.34 | 00:00:00 | | 2006-11-09 | 14,018,500 | 46.60 | 47.40 | 45.83 | 46.13 | 00:00:00 | | 2006-11-10 | 6,781,200 | 46.25 | 46.25 | 45.48 | 45.75 | 00:00:00 | | 2006-11-13 | 11,283,600 | 44.76 | 45.25 | 44.11 | 45.24 | 00:00:00 | | 2006-11-14 | 10,134,500 | 45.56 | 46.78 | 45.30 | 46.67 | 00:00:00 | | 2006-11-15 | 8,743,900 | 47.03 | 47.80 | 46.83 | 47.14 | 00:00:00 | | 2006-11-16 | 9,841,200 | 47.75 | 47.79 | 46.25 | 46.69 | 00:00:00 | | 2006-11-17 | 5,742,400 | 46.41 | 47.30 | 46.39 | 47.14 | 00:00:00 | | 2006-11-20 | 10,928,100 | 47.00 | 48.73 | 46.82 | 48.73 | 00:00:00 | | 2006-11-21 | 10,063,300 | 49.00 | 49.45 | 47.40 | 47.48 | 00:00:00 | | 2006-11-22 | 7,235,400 | 47.71 | 48.15 | 46.94 | 47.57 | 00:00:00 | | 2006-11-24 | 2,820,700 | 47.40 | 48.13 | 47.05 | 47.78 | 00:00:00 | | 2006-11-27 | 9,897,700 | 47.72 | 47.80 | 44.99 | 45.44 | 00:00:00 | | 2006-11-28 | 10,066,100 | 45.24 | 45.72 | 44.35 | 44.77 | 00:00:00 | | 2006-11-29 | 13,328,500 | 44.95 | 44.98 | 43.58 | 43.73 | 00:00:00 | | 2006-11-30 | 14,443,500 | 43.85 | 44.87 | 43.15 | 44.40 | 00:00:00 | | 2006-12-01 | 11,691,900 | 44.40 | 45.41 | 44.11 | 44.50 | 00:00:00 | | 2006-12-04 | 9,726,800 | 45.10 | 45.25 | 44.34 | 44.91 | 00:00:00 | | 2006-12-05 | 14,752,900 | 45.25 | 46.45 | 44.76 | 45.23 | 00:00:00 | | 2006-12-06 | 12,370,900 | 45.68 | 46.98 | 45.68 | 46.62 | 00:00:00 | | 2006-12-07 | 11,314,200 | 46.47 | 46.82 | 44.97 | 45.02 | 00:00:00 | | 2006-12-08 | 11,388,800 | 44.94 | 45.10 | 44.03 | 44.09 | 00:00:00 | | 2006-12-11 | 10,326,400 | 43.99 | 44.20 | 43.11 | 43.21 | 00:00:00 | | 2006-12-12 | 11,555,500 | 43.12 | 43.19 | 42.09 | 42.48 | 00:00:00 | | 2006-12-13 | 9,107,300 | 42.77 | 43.04 | 42.21 | 42.26 | 00:00:00 | | 2006-12-14 | 9,235,700 | 42.35 | 43.25 | 42.29 | 42.66 | 00:00:00 | | 2006-12-15 | 10,106,300 | 42.76 | 43.43 | 42.39 | 42.51 | 00:00:00 | | 2006-12-18 | 12,179,500 | 43.48 | 44.40 | 43.40 | 43.70 | 00:00:00 | | 2006-12-19 | 8,434,400 | 43.54 | 44.30 | 43.00 | 43.55 | 00:00:00 | | 2006-12-20 | 5,079,100 | 43.83 | 44.22 | 43.07 | 43.18 | 00:00:00 | | 2006-12-21 | 5,064,000 | 43.18 | 43.37 | 42.33 | 42.49 | 00:00:00 | | 2006-12-22 | 6,499,700 | 42.57 | 43.10 | 42.00 | 42.06 | 00:00:00 | | 2006-12-26 | 4,876,100 | 42.21 | 43.24 | 42.01 | 42.75 | 00:00:00 | | 2006-12-27 | 4,074,100 | 43.24 | 43.26 | 42.45 | 42.62 | 00:00:00 | | 2006-12-28 | 3,782,000 | 42.29 | 42.87 | 42.26 | 42.49 | 00:00:00 | | 2006-12-29 | 6,727,600 | 42.58 | 43.34 | 42.46 | 43.03 | 00:00:00 | | 2007-01-03 | 13,511,900 | 43.64 | 43.70 | 40.96 | 41.72 | 00:00:00 | | 2007-01-04 | 9,141,400 | 41.76 | 42.34 | 41.35 | 42.21 | 00:00:00 | | 2007-01-05 | 10,418,200 | 41.80 | 43.34 | 41.70 | 43.30 | 00:00:00 | | 2007-01-08 | 13,594,600 | 43.75 | 45.15 | 43.69 | 44.30 | 00:00:00 | | 2007-01-09 | 15,127,100 | 44.43 | 45.24 | 43.59 | 44.11 | 00:00:00 | | 2007-01-10 | 16,109,900 | 44.00 | 46.24 | 43.56 | 45.70 | 00:00:00 | | 2007-01-11 | 19,298,700 | 45.65 | 45.75 | 43.78 | 43.80 | 00:00:00 | | 2007-01-12 | 9,509,400 | 43.30 | 44.78 | 43.25 | 44.03 | 00:00:00 | | 2007-01-16 | 6,644,700 | 43.79 | 44.25 | 43.43 | 43.89 | 00:00:00 | | 2007-01-17 | 9,121,200 | 43.52 | 43.89 | 42.98 | 43.46 | 00:00:00 | | 2007-01-18 | 9,628,500 | 43.37 | 43.45 | 42.22 | 42.67 | 00:00:00 | | 2007-01-19 | 9,234,100 | 42.25 | 42.85 | 42.05 | 42.35 | 00:00:00 | | 2007-01-22 | 8,010,900 | 42.56 | 42.86 | 41.65 | 41.67 | 00:00:00 | | 2007-01-23 | 8,291,400 | 41.90 | 42.84 | 41.80 | 42.50 | 00:00:00 | | 2007-01-24 | 10,499,600 | 42.81 | 43.16 | 42.43 | 42.46 | 00:00:00 | | 2007-01-25 | 9,455,600 | 42.45 | 42.66 | 41.27 | 41.59 | 00:00:00 | | 2007-01-26 | 9,601,200 | 41.69 | 43.07 | 41.38 | 42.73 | 00:00:00 | | 2007-01-29 | 11,444,600 | 42.01 | 42.96 | 41.92 | 42.24 | 00:00:00 | | 2007-01-30 | 23,518,400 | 42.55 | 42.91 | 42.02 | 42.83 | 00:00:00 | | 2007-01-31 | 38,335,400 | 39.34 | 40.30 | 38.89 | 40.18 | 00:00:00 | | 2007-02-01 | 12,229,000 | 40.20 | 40.85 | 40.18 | 40.74 | 00:00:00 | | 2007-02-02 | 8,459,900 | 40.59 | 40.85 | 40.20 | 40.80 | 00:00:00 | | 2007-02-05 | 7,296,300 | 40.75 | 41.31 | 40.48 | 40.85 | 00:00:00 | | 2007-02-06 | 7,611,000 | 41.25 | 41.50 | 40.74 | 41.20 | 00:00:00 | | 2007-02-07 | 8,798,300 | 41.58 | 42.20 | 41.45 | 41.66 | 00:00:00 | | 2007-02-08 | 4,407,000 | 41.41 | 41.95 | 41.25 | 41.84 | 00:00:00 | | 2007-02-09 | 14,705,500 | 42.01 | 42.12 | 39.89 | 40.30 | 00:00:00 | | 2007-02-12 | 8,009,400 | 40.35 | 40.75 | 39.71 | 39.79 | 00:00:00 | | 2007-02-13 | 6,194,800 | 40.00 | 40.40 | 39.75 | 39.85 | 00:00:00 | | 2007-02-14 | 6,222,900 | 40.00 | 40.95 | 39.85 | 40.80 | 00:00:00 | | 2007-02-15 | 6,958,000 | 40.78 | 41.73 | 40.72 | 41.15 | 00:00:00 | | 2007-02-16 | 10,178,500 | 41.11 | 41.28 | 40.05 | 40.13 | 00:00:00 | | 2007-02-20 | 21,606,000 | 38.87 | 40.73 | 38.85 | 40.52 | 00:00:00 | | 2007-02-21 | 11,369,700 | 40.14 | 40.82 | 39.57 | 39.85 | 00:00:00 | | 2007-02-22 | 17,227,000 | 39.00 | 39.39 | 38.40 | 38.95 | 00:00:00 | | 2007-02-23 | 9,857,100 | 39.14 | 39.19 | 38.14 | 38.62 | 00:00:00 | | 2007-02-26 | 12,687,100 | 39.00 | 39.29 | 38.05 | 38.22 | 00:00:00 | | 2007-02-27 | 19,136,300 | 37.40 | 38.47 | 36.64 | 36.91 | 00:00:00 | | 2007-02-28 | 14,183,600 | 37.06 | 37.30 | 36.13 | 36.42 | 00:00:00 | | 2007-03-01 | 14,640,600 | 35.85 | 37.60 | 35.82 | 37.01 | 00:00:00 | | 2007-03-02 | 20,261,500 | 37.11 | 38.46 | 37.05 | 37.84 | 00:00:00 | | 2007-03-05 | 11,190,300 | 37.81 | 38.80 | 37.10 | 37.14 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
