|
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 | 2008-08-06 | 8,466,900 | 14.81 | 15.30 | 14.42 | 15.24 | 00:00:00 | 2008-08-07 | 16,433,500 | 14.87 | 16.82 | 14.85 | 16.17 | 00:00:00 | 2008-08-08 | 9,219,000 | 16.17 | 16.75 | 15.96 | 16.67 | 00:00:00 | 2008-08-11 | 8,649,600 | 16.74 | 17.66 | 16.67 | 17.13 | 00:00:00 | 2008-08-12 | 6,821,800 | 17.09 | 17.55 | 17.06 | 17.29 | 00:00:00 | 2008-08-13 | 10,187,200 | 17.16 | 17.29 | 16.05 | 16.27 | 00:00:00 | 2008-08-14 | 14,228,700 | 16.26 | 17.96 | 16.10 | 17.82 | 00:00:00 | 2008-08-15 | 7,649,300 | 17.62 | 17.96 | 17.47 | 17.64 | 00:00:00 | 2008-08-18 | 15,574,300 | 17.68 | 17.68 | 15.68 | 15.84 | 00:00:00 | 2008-08-19 | 10,809,300 | 15.75 | 15.85 | 15.06 | 15.19 | 00:00:00 | 2008-08-20 | 8,959,800 | 15.44 | 15.44 | 14.74 | 14.84 | 00:00:00 | 2008-08-21 | 6,073,600 | 14.78 | 14.86 | 14.42 | 14.73 | 00:00:00 | 2008-08-22 | 6,567,300 | 14.85 | 15.20 | 14.81 | 15.02 | 00:00:00 | 2008-08-25 | 6,372,500 | 14.86 | 15.28 | 14.75 | 14.82 | 00:00:00 | 2008-08-26 | 7,874,600 | 14.93 | 14.93 | 14.27 | 14.40 | 00:00:00 | 2008-08-27 | 6,867,200 | 14.32 | 15.07 | 14.26 | 14.83 | 00:00:00 | 2008-08-28 | 5,123,200 | 14.98 | 15.40 | 14.90 | 15.17 | 00:00:00 | 2008-08-29 | 6,223,600 | 15.02 | 15.02 | 14.37 | 14.46 | 00:00:00 | 2008-09-02 | 6,701,800 | 14.75 | 15.12 | 14.23 | 14.36 | 00:00:00 | 2008-09-03 | 6,000,500 | 14.23 | 14.43 | 14.00 | 14.13 | 00:00:00 | 2008-09-04 | 8,007,400 | 14.07 | 14.13 | 13.43 | 13.46 | 00:00:00 | 2008-09-05 | 54,675,900 | 16.98 | 17.84 | 16.57 | 17.64 | 00:00:00 | 2008-09-08 | 22,696,200 | 17.50 | 17.52 | 15.61 | 16.60 | 00:00:00 | 2008-09-09 | 18,064,600 | 16.05 | 16.26 | 15.16 | 15.40 | 00:00:00 | 2008-09-10 | 9,192,800 | 15.65 | 16.10 | 15.45 | 15.68 | 00:00:00 | 2008-09-11 | 10,101,300 | 15.49 | 16.72 | 15.10 | 16.39 | 00:00:00 | 2008-09-12 | 9,260,000 | 16.01 | 16.19 | 15.34 | 15.69 | 00:00:00 | 2008-09-15 | 8,054,600 | 15.05 | 15.41 | 14.38 | 14.41 | 00:00:00 | 2008-09-16 | 11,884,200 | 14.41 | 15.50 | 14.39 | 15.04 | 00:00:00 | 2008-09-17 | 32,040,000 | 21.66 | 22.15 | 20.25 | 20.92 | 00:00:00 | 2008-09-18 | 20,963,000 | 21.89 | 23.50 | 21.75 | 22.49 | 00:00:00 | 2008-09-19 | 11,999,000 | 23.45 | 23.47 | 20.99 | 22.52 | 00:00:00 | 2008-09-22 | 8,838,400 | 22.41 | 23.15 | 21.50 | 22.25 | 00:00:00 | 2008-09-23 | 8,980,900 | 22.23 | 22.95 | 21.55 | 21.72 | 00:00:00 | 2008-09-24 | 5,830,100 | 21.63 | 21.99 | 21.55 | 21.83 | 00:00:00 | 2008-09-25 | 5,876,600 | 21.83 | 21.87 | 20.85 | 21.62 | 00:00:00 | 2008-09-26 | 6,204,700 | 20.75 | 21.85 | 20.40 | 21.56 | 00:00:00 | 2008-09-29 | 8,308,500 | 21.05 | 21.32 | 18.54 | 18.81 | 00:00:00 | 2008-09-30 | 6,642,100 | 19.06 | 20.11 | 18.67 | 19.55 | 00:00:00 | 2008-10-01 | 6,093,000 | 19.60 | 20.18 | 19.17 | 20.00 | 00:00:00 | 2008-10-02 | 10,381,400 | 19.45 | 21.82 | 18.48 | 20.65 | 00:00:00 | 2008-10-03 | 6,810,200 | 20.44 | 20.69 | 18.26 | 18.38 | 00:00:00 | 2008-10-06 | 13,537,800 | 17.88 | 18.25 | 16.12 | 18.20 | 00:00:00 | 2008-10-07 | 10,761,000 | 18.41 | 19.55 | 18.00 | 18.03 | 00:00:00 | 2008-10-08 | 10,054,600 | 17.74 | 18.68 | 17.43 | 17.93 | 00:00:00 | 2008-10-09 | 7,480,100 | 18.35 | 18.79 | 16.86 | 17.03 | 00:00:00 | 2008-10-10 | 11,804,600 | 16.23 | 16.50 | 14.55 | 15.92 | 00:00:00 | 2008-10-13 | 9,390,200 | 16.75 | 17.29 | 15.50 | 17.18 | 00:00:00 | 2008-10-14 | 7,107,700 | 17.77 | 18.20 | 16.70 | 16.92 | 00:00:00 | 2008-10-15 | 8,187,600 | 16.85 | 17.34 | 16.25 | 16.60 | 00:00:00 | 2008-10-16 | 9,352,300 | 16.69 | 17.05 | 15.77 | 16.49 | 00:00:00 | 2008-10-17 | 10,534,200 | 16.41 | 16.90 | 15.50 | 15.51 | 00:00:00 | 2008-10-20 | 17,446,200 | 15.81 | 15.85 | 13.51 | 14.42 | 00:00:00 | 2008-10-21 | 18,139,100 | 13.94 | 15.47 | 13.80 | 14.76 | 00:00:00 | 2008-10-22 | 42,461,400 | 10.46 | 10.90 | 9.35 | 10.09 | 00:00:00 | 2008-10-23 | 23,013,700 | 9.94 | 10.20 | 8.77 | 9.14 | 00:00:00 | 2008-10-24 | 16,953,900 | 7.89 | 8.60 | 7.80 | 7.93 | 00:00:00 | 2008-10-27 | 12,656,000 | 7.96 | 8.38 | 7.50 | 7.53 | 00:00:00 | 2008-10-28 | 10,553,300 | 7.82 | 7.98 | 7.45 | 7.97 | 00:00:00 | 2008-10-29 | 11,626,500 | 8.00 | 8.28 | 7.77 | 7.95 | 00:00:00 | 2008-10-30 | 7,615,300 | 8.18 | 8.40 | 7.96 | 8.14 | 00:00:00 | 2008-10-31 | 13,985,900 | 8.13 | 9.23 | 7.95 | 8.89 | 00:00:00 | 2008-11-03 | 10,548,800 | 9.10 | 9.75 | 9.00 | 9.23 | 00:00:00 | 2008-11-04 | 9,664,300 | 9.52 | 9.98 | 9.33 | 9.96 | 00:00:00 | 2008-11-05 | 12,514,900 | 9.88 | 10.95 | 9.68 | 10.14 | 00:00:00 | 2008-11-06 | 8,242,000 | 10.05 | 10.36 | 9.65 | 9.84 | 00:00:00 | 2008-11-07 | 6,481,600 | 9.90 | 10.02 | 9.62 | 9.98 | 00:00:00 | 2008-11-10 | 6,056,700 | 10.03 | 10.19 | 9.00 | 9.08 | 00:00:00 | 2008-11-11 | 5,439,500 | 8.90 | 9.18 | 8.60 | 8.76 | 00:00:00 | 2008-11-12 | 6,854,500 | 8.60 | 8.68 | 7.66 | 7.70 | 00:00:00 | 2008-11-13 | 10,955,100 | 7.60 | 7.82 | 6.78 | 7.82 | 00:00:00 | 2008-11-14 | 8,277,100 | 7.55 | 7.63 | 7.05 | 7.15 | 00:00:00 | 2008-11-17 | 6,474,100 | 7.16 | 7.66 | 6.95 | 7.20 | 00:00:00 | 2008-11-18 | 5,687,900 | 7.30 | 7.42 | 6.73 | 7.07 | 00:00:00 | 2008-11-19 | 9,171,900 | 7.03 | 7.15 | 6.22 | 6.30 | 00:00:00 | 2008-11-20 | 12,424,800 | 6.20 | 6.26 | 5.29 | 5.32 | 00:00:00 | 2008-11-21 | 9,748,100 | 5.60 | 5.63 | 5.07 | 5.63 | 00:00:00 | 2008-11-24 | 10,684,700 | 5.85 | 6.89 | 5.75 | 6.78 | 00:00:00 | 2008-11-25 | 9,321,700 | 6.92 | 7.13 | 6.42 | 6.89 | 00:00:00 | 2008-11-26 | 9,390,900 | 6.80 | 7.56 | 6.65 | 7.56 | 00:00:00 | 2008-11-28 | 3,372,900 | 7.52 | 8.00 | 7.43 | 8.00 | 00:00:00 | 2008-12-01 | 8,430,200 | 7.70 | 7.72 | 7.00 | 7.20 | 00:00:00 | 2008-12-02 | 9,069,100 | 7.27 | 7.43 | 6.79 | 7.21 | 00:00:00 | 2008-12-03 | 20,037,500 | 6.88 | 9.24 | 6.82 | 9.02 | 00:00:00 | 2008-12-04 | 16,723,600 | 7.99 | 8.67 | 7.58 | 8.08 | 00:00:00 | 2008-12-05 | 12,815,600 | 8.03 | 9.26 | 7.95 | 9.23 | 00:00:00 | 2008-12-08 | 8,872,800 | 9.40 | 9.70 | 9.23 | 9.51 | 00:00:00 | 2008-12-09 | 9,518,300 | 9.40 | 10.31 | 9.20 | 9.54 | 00:00:00 | 2008-12-10 | 5,451,800 | 9.82 | 10.00 | 9.50 | 9.87 | 00:00:00 | 2008-12-11 | 7,476,100 | 9.72 | 10.42 | 9.59 | 9.74 | 00:00:00 | 2008-12-12 | 5,184,300 | 9.46 | 9.94 | 9.28 | 9.92 | 00:00:00 | 2008-12-15 | 6,547,000 | 9.69 | 10.00 | 8.81 | 9.02 | 00:00:00 | 2008-12-16 | 8,772,900 | 9.16 | 9.39 | 8.81 | 9.18 | 00:00:00 | 2008-12-17 | 8,056,300 | 9.07 | 10.00 | 8.99 | 9.79 | 00:00:00 | 2008-12-18 | 6,338,600 | 9.62 | 9.96 | 9.22 | 9.25 | 00:00:00 | 2008-12-19 | 11,873,400 | 9.44 | 10.02 | 9.32 | 9.60 | 00:00:00 | 2008-12-22 | 4,404,100 | 9.54 | 9.95 | 9.19 | 9.38 | 00:00:00 | 2008-12-23 | 4,274,100 | 9.21 | 9.52 | 8.75 | 8.79 | 00:00:00 | 2008-12-24 | 1,913,200 | 8.75 | 9.12 | 8.70 | 9.11 | 00:00:00 | 2008-12-26 | 1,682,000 | 9.22 | 9.37 | 9.02 | 9.18 | 00:00:00 | 2008-12-29 | 2,262,100 | 9.07 | 9.25 | 8.82 | 9.06 | 00:00:00 | 2008-12-30 | 3,490,700 | 9.05 | 9.18 | 8.88 | 9.17 | 00:00:00 | 2008-12-31 | 4,983,500 | 9.00 | 9.73 | 8.95 | 9.60 | 00:00:00 | 2009-01-02 | 9,684,600 | 9.70 | 11.31 | 9.59 | 11.08 | 00:00:00 | 2009-01-05 | 13,055,100 | 11.08 | 12.50 | 11.06 | 12.13 | 00:00:00 | 2009-01-06 | 12,579,500 | 12.35 | 13.20 | 12.00 | 12.94 | 00:00:00 | 2009-01-07 | 10,053,600 | 12.87 | 13.07 | 12.29 | 12.51 | 00:00:00 | 2009-01-08 | 8,001,600 | 12.48 | 12.61 | 11.94 | 12.41 | 00:00:00 | 2009-01-09 | 5,006,700 | 12.55 | 12.68 | 12.09 | 12.30 | 00:00:00 | 2009-01-12 | 5,952,000 | 12.34 | 12.34 | 11.46 | 11.69 | 00:00:00 | 2009-01-13 | 7,243,400 | 11.50 | 11.78 | 11.06 | 11.54 | 00:00:00 | 2009-01-14 | 6,926,600 | 11.37 | 11.40 | 10.52 | 10.82 | 00:00:00 | 2009-01-15 | 7,403,100 | 11.02 | 11.57 | 10.62 | 11.31 | 00:00:00 | 2009-01-16 | 6,649,000 | 11.72 | 12.08 | 11.31 | 12.03 | 00:00:00 | 2009-01-20 | 6,842,800 | 11.56 | 11.85 | 10.59 | 10.74 | 00:00:00 | 2009-01-21 | 5,321,500 | 11.11 | 11.70 | 10.62 | 11.66 | 00:00:00 | 2009-01-22 | 4,646,900 | 11.29 | 11.92 | 11.21 | 11.47 | 00:00:00 | 2009-01-23 | 4,926,100 | 11.01 | 12.01 | 10.90 | 11.75 | 00:00:00 | 2009-01-26 | 5,024,800 | 11.99 | 12.07 | 11.50 | 11.77 | 00:00:00 | 2009-01-27 | 3,482,100 | 11.90 | 12.18 | 11.70 | 11.96 | 00:00:00 | 2009-01-28 | 5,563,100 | 12.04 | 12.73 | 11.66 | 12.69 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|