|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-23 | 6,876,900 | 54.61 | 54.71 | 52.85 | 53.12 | 00:00:00 | | 2007-08-24 | 4,904,200 | 52.99 | 54.15 | 52.60 | 54.00 | 00:00:00 | | 2007-08-27 | 9,045,000 | 53.45 | 53.50 | 51.74 | 51.86 | 00:00:00 | | 2007-08-28 | 7,253,900 | 52.00 | 52.93 | 51.86 | 52.03 | 00:00:00 | | 2007-08-29 | 7,905,100 | 52.42 | 53.75 | 52.25 | 53.54 | 00:00:00 | | 2007-08-30 | 9,540,900 | 53.15 | 55.50 | 53.00 | 54.66 | 00:00:00 | | 2007-08-31 | 8,000,300 | 55.39 | 56.27 | 54.80 | 56.06 | 00:00:00 | | 2007-09-04 | 9,716,400 | 56.30 | 58.35 | 56.12 | 58.10 | 00:00:00 | | 2007-09-05 | 14,861,100 | 57.59 | 57.66 | 54.50 | 55.85 | 00:00:00 | | 2007-09-06 | 6,975,900 | 56.20 | 56.46 | 55.03 | 55.73 | 00:00:00 | | 2007-09-07 | 11,412,900 | 54.55 | 54.60 | 52.59 | 52.93 | 00:00:00 | | 2007-09-10 | 10,661,300 | 53.93 | 54.20 | 52.56 | 53.76 | 00:00:00 | | 2007-09-11 | 8,873,800 | 54.00 | 54.95 | 53.20 | 54.25 | 00:00:00 | | 2007-09-12 | 14,056,400 | 53.67 | 54.25 | 51.50 | 51.75 | 00:00:00 | | 2007-09-13 | 14,681,700 | 51.95 | 51.95 | 49.87 | 49.99 | 00:00:00 | | 2007-09-14 | 12,668,700 | 50.37 | 51.65 | 50.01 | 51.29 | 00:00:00 | | 2007-09-17 | 7,027,400 | 50.70 | 51.15 | 50.16 | 50.30 | 00:00:00 | | 2007-09-18 | 8,130,300 | 50.85 | 52.45 | 50.55 | 52.29 | 00:00:00 | | 2007-09-19 | 9,437,100 | 52.87 | 53.77 | 52.57 | 53.02 | 00:00:00 | | 2007-09-20 | 6,115,300 | 52.95 | 54.44 | 52.89 | 53.34 | 00:00:00 | | 2007-09-21 | 5,440,100 | 53.95 | 54.43 | 53.34 | 53.56 | 00:00:00 | | 2007-09-24 | 8,789,300 | 54.09 | 54.47 | 51.67 | 51.90 | 00:00:00 | | 2007-09-25 | 5,425,900 | 51.45 | 52.57 | 51.42 | 52.27 | 00:00:00 | | 2007-09-26 | 8,896,500 | 52.91 | 54.03 | 52.91 | 53.57 | 00:00:00 | | 2007-09-27 | 8,452,400 | 54.39 | 55.63 | 54.30 | 54.78 | 00:00:00 | | 2007-09-28 | 5,499,400 | 54.95 | 55.50 | 54.81 | 55.10 | 00:00:00 | | 2007-10-01 | 5,479,800 | 55.35 | 55.50 | 54.40 | 55.08 | 00:00:00 | | 2007-10-02 | 4,776,400 | 55.12 | 55.98 | 54.76 | 55.04 | 00:00:00 | | 2007-10-03 | 8,300,300 | 54.08 | 54.15 | 52.72 | 53.36 | 00:00:00 | | 2007-10-04 | 8,253,600 | 52.78 | 53.50 | 52.37 | 53.19 | 00:00:00 | | 2007-10-05 | 9,312,300 | 53.22 | 53.47 | 51.79 | 52.10 | 00:00:00 | | 2007-10-08 | 6,239,400 | 51.97 | 53.10 | 51.85 | 52.97 | 00:00:00 | | 2007-10-09 | 10,822,800 | 53.08 | 53.42 | 51.03 | 51.24 | 00:00:00 | | 2007-10-10 | 8,374,100 | 51.32 | 52.00 | 50.70 | 51.68 | 00:00:00 | | 2007-10-11 | 17,810,700 | 51.37 | 51.40 | 48.12 | 48.70 | 00:00:00 | | 2007-10-12 | 13,639,100 | 48.74 | 49.50 | 47.25 | 47.40 | 00:00:00 | | 2007-10-15 | 12,379,200 | 47.72 | 48.79 | 47.40 | 48.32 | 00:00:00 | | 2007-10-16 | 13,661,000 | 47.82 | 48.07 | 46.86 | 47.00 | 00:00:00 | | 2007-10-17 | 13,288,700 | 48.10 | 49.17 | 47.86 | 49.07 | 00:00:00 | | 2007-10-18 | 19,298,200 | 49.46 | 50.48 | 48.56 | 50.31 | 00:00:00 | | 2007-10-19 | 44,881,100 | 46.76 | 48.00 | 42.42 | 42.71 | 00:00:00 | | 2007-10-22 | 19,640,900 | 43.47 | 45.16 | 43.20 | 44.11 | 00:00:00 | | 2007-10-23 | 14,351,700 | 44.93 | 45.00 | 42.54 | 43.46 | 00:00:00 | | 2007-10-24 | 15,362,400 | 42.98 | 42.98 | 40.94 | 41.82 | 00:00:00 | | 2007-10-25 | 14,504,000 | 41.93 | 42.30 | 39.76 | 40.12 | 00:00:00 | | 2007-10-26 | 13,229,000 | 40.71 | 41.88 | 40.21 | 41.02 | 00:00:00 | | 2007-10-29 | 10,486,600 | 41.93 | 43.08 | 41.67 | 43.01 | 00:00:00 | | 2007-10-30 | 9,761,000 | 43.06 | 44.08 | 42.50 | 43.76 | 00:00:00 | | 2007-10-31 | 9,944,400 | 44.25 | 44.69 | 43.37 | 44.40 | 00:00:00 | | 2007-11-01 | 10,775,100 | 43.90 | 45.49 | 43.70 | 43.89 | 00:00:00 | | 2007-11-02 | 7,370,000 | 44.00 | 44.59 | 43.26 | 44.43 | 00:00:00 | | 2007-11-05 | 12,980,400 | 44.00 | 44.00 | 41.25 | 41.99 | 00:00:00 | | 2007-11-06 | 8,512,900 | 42.36 | 42.40 | 41.03 | 41.36 | 00:00:00 | | 2007-11-07 | 6,519,400 | 40.95 | 41.86 | 40.56 | 40.67 | 00:00:00 | | 2007-11-08 | 13,428,500 | 40.48 | 40.87 | 38.23 | 39.05 | 00:00:00 | | 2007-11-09 | 8,083,200 | 38.12 | 39.92 | 38.00 | 38.95 | 00:00:00 | | 2007-11-12 | 7,365,000 | 38.86 | 39.15 | 37.36 | 37.60 | 00:00:00 | | 2007-11-13 | 8,150,200 | 37.92 | 39.18 | 37.60 | 39.16 | 00:00:00 | | 2007-11-14 | 7,638,900 | 39.72 | 39.75 | 37.92 | 38.04 | 00:00:00 | | 2007-11-15 | 8,663,800 | 37.49 | 38.30 | 37.03 | 37.27 | 00:00:00 | | 2007-11-16 | 6,537,600 | 37.43 | 37.59 | 36.60 | 37.36 | 00:00:00 | | 2007-11-19 | 6,198,000 | 37.35 | 37.42 | 35.76 | 36.19 | 00:00:00 | | 2007-11-20 | 7,713,400 | 36.47 | 36.98 | 34.68 | 35.89 | 00:00:00 | | 2007-11-21 | 8,164,500 | 35.31 | 36.75 | 34.43 | 36.19 | 00:00:00 | | 2007-11-23 | 2,570,400 | 36.25 | 36.58 | 35.40 | 36.11 | 00:00:00 | | 2007-11-26 | 5,463,000 | 36.16 | 36.78 | 35.18 | 35.25 | 00:00:00 | | 2007-11-27 | 9,512,100 | 35.63 | 37.78 | 35.45 | 37.25 | 00:00:00 | | 2007-11-28 | 8,680,600 | 37.77 | 38.85 | 37.30 | 38.16 | 00:00:00 | | 2007-11-29 | 5,047,600 | 38.08 | 38.38 | 37.45 | 38.10 | 00:00:00 | | 2007-11-30 | 6,917,700 | 38.25 | 38.49 | 37.25 | 37.44 | 00:00:00 | | 2007-12-03 | 5,249,200 | 37.60 | 38.46 | 37.56 | 37.91 | 00:00:00 | | 2007-12-04 | 6,341,500 | 37.61 | 37.68 | 36.65 | 36.97 | 00:00:00 | | 2007-12-05 | 6,300,700 | 37.25 | 38.50 | 37.11 | 37.95 | 00:00:00 | | 2007-12-06 | 9,611,000 | 37.80 | 39.63 | 37.50 | 39.36 | 00:00:00 | | 2007-12-07 | 6,713,500 | 39.04 | 39.24 | 37.83 | 38.65 | 00:00:00 | | 2007-12-10 | 5,654,500 | 38.65 | 39.17 | 38.01 | 39.08 | 00:00:00 | | 2007-12-11 | 8,084,600 | 39.00 | 39.34 | 37.86 | 38.13 | 00:00:00 | | 2007-12-12 | 7,738,400 | 38.75 | 39.13 | 37.65 | 38.40 | 00:00:00 | | 2007-12-13 | 6,292,400 | 38.00 | 38.69 | 37.00 | 37.44 | 00:00:00 | | 2007-12-14 | 6,789,800 | 36.96 | 37.40 | 36.15 | 36.34 | 00:00:00 | | 2007-12-17 | 5,678,800 | 35.99 | 36.66 | 35.75 | 35.84 | 00:00:00 | | 2007-12-18 | 6,616,000 | 36.09 | 36.15 | 34.60 | 35.35 | 00:00:00 | | 2007-12-19 | 8,119,400 | 35.12 | 35.85 | 34.75 | 35.30 | 00:00:00 | | 2007-12-20 | 8,121,700 | 35.46 | 36.29 | 35.30 | 36.09 | 00:00:00 | | 2007-12-21 | 7,830,700 | 36.52 | 36.54 | 34.93 | 35.67 | 00:00:00 | | 2007-12-24 | 2,430,100 | 35.55 | 35.68 | 35.12 | 35.36 | 00:00:00 | | 2007-12-26 | 4,883,300 | 35.62 | 35.64 | 34.63 | 35.10 | 00:00:00 | | 2007-12-27 | 6,110,100 | 34.81 | 35.08 | 33.79 | 33.85 | 00:00:00 | | 2007-12-28 | 5,795,100 | 34.05 | 34.05 | 33.15 | 33.54 | 00:00:00 | | 2007-12-31 | 6,200,300 | 33.26 | 33.47 | 32.74 | 33.17 | 00:00:00 | | 2008-01-02 | 7,590,400 | 33.08 | 33.73 | 32.87 | 33.17 | 00:00:00 | | 2008-01-03 | 8,010,400 | 33.40 | 33.46 | 32.15 | 32.29 | 00:00:00 | | 2008-01-04 | 10,251,700 | 31.88 | 31.88 | 30.22 | 30.42 | 00:00:00 | | 2008-01-07 | 10,286,200 | 30.41 | 30.88 | 29.63 | 30.56 | 00:00:00 | | 2008-01-08 | 9,587,200 | 30.71 | 30.85 | 29.33 | 29.35 | 00:00:00 | | 2008-01-09 | 13,166,000 | 29.25 | 29.71 | 27.41 | 28.98 | 00:00:00 | | 2008-01-10 | 10,922,600 | 28.49 | 28.73 | 27.64 | 28.32 | 00:00:00 | | 2008-01-11 | 7,892,400 | 28.09 | 28.87 | 27.92 | 28.58 | 00:00:00 | | 2008-01-14 | 11,732,000 | 29.26 | 30.64 | 29.01 | 30.48 | 00:00:00 | | 2008-01-15 | 13,385,700 | 30.10 | 30.95 | 28.20 | 29.08 | 00:00:00 | | 2008-01-16 | 13,917,900 | 28.15 | 28.73 | 27.27 | 28.03 | 00:00:00 | | 2008-01-17 | 9,228,100 | 28.61 | 29.20 | 27.35 | 27.43 | 00:00:00 | | 2008-01-18 | 8,542,600 | 27.61 | 28.19 | 27.30 | 27.74 | 00:00:00 | | 2008-01-22 | 9,412,400 | 26.15 | 27.48 | 26.00 | 26.97 | 00:00:00 | | 2008-01-23 | 20,129,300 | 25.93 | 28.17 | 24.29 | 25.45 | 00:00:00 | | 2008-01-24 | 9,167,500 | 25.79 | 26.92 | 25.52 | 26.75 | 00:00:00 | | 2008-01-25 | 10,989,000 | 27.48 | 28.15 | 25.55 | 25.62 | 00:00:00 | | 2008-01-28 | 16,757,200 | 25.90 | 26.48 | 24.71 | 25.89 | 00:00:00 | | 2008-01-29 | 19,780,500 | 26.55 | 26.70 | 24.84 | 25.30 | 00:00:00 | | 2008-01-30 | 9,998,900 | 24.95 | 25.69 | 24.75 | 25.15 | 00:00:00 | | 2008-01-31 | 8,818,000 | 24.96 | 25.70 | 24.79 | 25.45 | 00:00:00 | | 2008-02-01 | 12,340,300 | 25.63 | 27.86 | 25.37 | 27.55 | 00:00:00 | | 2008-02-04 | 7,480,900 | 27.64 | 27.96 | 26.86 | 27.08 | 00:00:00 | | 2008-02-05 | 10,582,800 | 27.15 | 28.06 | 26.83 | 27.08 | 00:00:00 | | 2008-02-06 | 8,628,300 | 27.29 | 27.43 | 26.00 | 26.11 | 00:00:00 | | 2008-02-07 | 10,062,600 | 25.73 | 27.00 | 25.25 | 26.56 | 00:00:00 | | 2008-02-08 | 7,279,400 | 26.33 | 27.09 | 26.05 | 26.61 | 00:00:00 | | 2008-02-11 | 4,743,500 | 26.36 | 26.74 | 26.21 | 26.47 | 00:00:00 | | 2008-02-12 | 8,476,800 | 26.54 | 27.09 | 25.85 | 25.93 | 00:00:00 | | 2008-02-13 | 6,239,500 | 26.43 | 27.30 | 26.34 | 27.11 | 00:00:00 | | 2008-02-14 | 5,636,000 | 27.25 | 27.29 | 26.00 | 26.06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
