|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-01-28 | 5,563,100 | 12.04 | 12.73 | 11.66 | 12.69 | 00:00:00 | | 2009-01-29 | 6,387,600 | 12.69 | 13.50 | 12.13 | 12.19 | 00:00:00 | | 2009-01-30 | 5,684,000 | 12.30 | 12.42 | 11.29 | 11.43 | 00:00:00 | | 2009-02-02 | 11,786,400 | 11.00 | 11.41 | 10.45 | 11.28 | 00:00:00 | | 2009-02-03 | 33,131,700 | 8.72 | 9.10 | 8.24 | 8.66 | 00:00:00 | | 2009-02-04 | 9,595,500 | 8.60 | 9.49 | 8.60 | 9.29 | 00:00:00 | | 2009-02-05 | 9,171,800 | 9.21 | 10.04 | 8.88 | 10.01 | 00:00:00 | | 2009-02-06 | 8,352,100 | 10.05 | 11.20 | 9.95 | 11.05 | 00:00:00 | | 2009-02-09 | 7,317,100 | 11.00 | 11.50 | 10.82 | 11.12 | 00:00:00 | | 2009-02-10 | 6,903,200 | 11.15 | 11.69 | 10.66 | 10.82 | 00:00:00 | | 2009-02-11 | 6,696,100 | 10.90 | 11.00 | 9.77 | 10.45 | 00:00:00 | | 2009-02-12 | 5,951,900 | 10.26 | 10.98 | 10.08 | 10.80 | 00:00:00 | | 2009-02-13 | 4,172,300 | 10.98 | 11.00 | 10.56 | 10.72 | 00:00:00 | | 2009-02-17 | 5,083,900 | 10.18 | 10.32 | 9.88 | 10.08 | 00:00:00 | | 2009-02-18 | 3,855,200 | 10.11 | 10.32 | 9.77 | 10.05 | 00:00:00 | | 2009-02-19 | 3,814,000 | 10.18 | 10.37 | 9.50 | 9.52 | 00:00:00 | | 2009-02-20 | 6,815,100 | 9.35 | 9.72 | 8.99 | 9.36 | 00:00:00 | | 2009-02-23 | 4,283,400 | 9.37 | 9.65 | 8.86 | 8.88 | 00:00:00 | | 2009-02-24 | 4,963,000 | 8.92 | 9.48 | 8.91 | 9.41 | 00:00:00 | | 2009-02-25 | 4,780,300 | 9.28 | 10.03 | 9.05 | 9.76 | 00:00:00 | | 2009-02-26 | 6,808,300 | 9.73 | 10.40 | 9.65 | 9.75 | 00:00:00 | | 2009-02-27 | 9,638,500 | 9.50 | 9.75 | 8.89 | 8.91 | 00:00:00 | | 2009-03-02 | 8,778,500 | 8.80 | 8.87 | 7.88 | 8.01 | 00:00:00 | | 2009-03-03 | 6,365,500 | 8.29 | 8.44 | 7.89 | 8.05 | 00:00:00 | | 2009-03-04 | 7,625,900 | 8.21 | 8.46 | 7.93 | 8.12 | 00:00:00 | | 2009-03-05 | 5,785,300 | 8.00 | 8.43 | 7.92 | 8.16 | 00:00:00 | | 2009-03-06 | 6,982,500 | 8.22 | 8.45 | 7.53 | 7.79 | 00:00:00 | | 2009-03-09 | 4,542,500 | 7.70 | 8.08 | 7.57 | 7.65 | 00:00:00 | | 2009-03-10 | 14,548,700 | 7.85 | 9.15 | 7.76 | 9.12 | 00:00:00 | | 2009-03-11 | 8,986,700 | 9.16 | 9.82 | 8.93 | 9.58 | 00:00:00 | | 2009-03-12 | 7,134,600 | 9.60 | 10.00 | 9.56 | 9.95 | 00:00:00 | | 2009-03-13 | 18,287,100 | 9.94 | 11.27 | 9.73 | 11.05 | 00:00:00 | | 2009-03-16 | 11,399,200 | 10.51 | 10.55 | 9.75 | 9.83 | 00:00:00 | | 2009-03-17 | 5,676,700 | 9.86 | 10.26 | 9.64 | 10.26 | 00:00:00 | | 2009-03-18 | 7,763,700 | 10.11 | 11.15 | 10.10 | 10.93 | 00:00:00 | | 2009-03-19 | 5,625,100 | 11.07 | 11.25 | 10.56 | 10.61 | 00:00:00 | | 2009-03-20 | 6,202,300 | 10.88 | 11.03 | 10.14 | 10.15 | 00:00:00 | | 2009-03-23 | 5,393,700 | 10.49 | 11.25 | 10.45 | 11.25 | 00:00:00 | | 2009-03-24 | 9,455,500 | 10.89 | 12.29 | 10.85 | 11.89 | 00:00:00 | | 2009-03-25 | 9,520,000 | 11.89 | 12.85 | 11.77 | 12.36 | 00:00:00 | | 2009-03-26 | 8,146,800 | 12.79 | 13.49 | 12.55 | 13.37 | 00:00:00 | | 2009-03-27 | 4,676,000 | 13.09 | 13.43 | 12.89 | 13.08 | 00:00:00 | | 2009-03-30 | 4,901,900 | 12.75 | 12.80 | 11.87 | 12.14 | 00:00:00 | | 2009-03-31 | 4,842,300 | 12.47 | 12.98 | 12.45 | 12.65 | 00:00:00 | | 2009-04-01 | 7,366,900 | 12.41 | 12.80 | 12.10 | 12.50 | 00:00:00 | | 2009-04-02 | 6,495,100 | 13.04 | 13.69 | 12.90 | 13.30 | 00:00:00 | | 2009-04-03 | 6,743,500 | 13.37 | 14.10 | 13.22 | 14.09 | 00:00:00 | | 2009-04-06 | 5,440,700 | 13.70 | 13.84 | 13.42 | 13.69 | 00:00:00 | | 2009-04-07 | 6,064,400 | 13.53 | 13.71 | 12.76 | 12.76 | 00:00:00 | | 2009-04-08 | 8,729,500 | 13.00 | 13.21 | 12.52 | 13.01 | 00:00:00 | | 2009-04-09 | 10,247,400 | 14.00 | 14.49 | 13.95 | 14.48 | 00:00:00 | | 2009-04-13 | 6,270,800 | 14.37 | 14.53 | 13.99 | 14.42 | 00:00:00 | | 2009-04-14 | 6,004,200 | 14.18 | 14.55 | 13.60 | 13.62 | 00:00:00 | | 2009-04-15 | 5,330,300 | 13.61 | 13.71 | 13.22 | 13.55 | 00:00:00 | | 2009-04-16 | 8,212,400 | 13.74 | 14.71 | 13.53 | 14.43 | 00:00:00 | | 2009-04-17 | 8,529,200 | 14.46 | 15.05 | 14.46 | 14.82 | 00:00:00 | | 2009-04-20 | 7,530,600 | 14.14 | 14.48 | 13.22 | 13.40 | 00:00:00 | | 2009-04-21 | 10,800,500 | 13.20 | 14.10 | 13.07 | 13.71 | 00:00:00 | | 2009-04-22 | 19,389,200 | 14.86 | 15.95 | 14.69 | 15.54 | 00:00:00 | | 2009-04-23 | 7,397,600 | 15.68 | 15.97 | 15.00 | 15.44 | 00:00:00 | | 2009-04-24 | 5,901,300 | 15.42 | 16.00 | 15.35 | 15.62 | 00:00:00 | | 2009-04-27 | 7,060,800 | 15.26 | 15.70 | 14.61 | 14.72 | 00:00:00 | | 2009-04-28 | 4,367,800 | 14.57 | 15.14 | 14.32 | 14.82 | 00:00:00 | | 2009-04-29 | 3,675,200 | 15.14 | 15.87 | 15.03 | 15.48 | 00:00:00 | | 2009-04-30 | 5,205,000 | 15.69 | 16.20 | 15.51 | 15.72 | 00:00:00 | | 2009-05-01 | 5,994,500 | 15.72 | 15.98 | 14.99 | 15.16 | 00:00:00 | | 2009-05-04 | 5,947,800 | 15.26 | 16.43 | 15.26 | 16.42 | 00:00:00 | | 2009-05-05 | 4,701,500 | 16.06 | 16.25 | 15.77 | 16.00 | 00:00:00 | | 2009-05-06 | 5,079,600 | 16.21 | 16.48 | 15.59 | 15.90 | 00:00:00 | | 2009-05-07 | 8,055,200 | 16.10 | 16.26 | 14.50 | 14.82 | 00:00:00 | | 2009-05-08 | 8,572,000 | 14.96 | 15.22 | 13.79 | 14.07 | 00:00:00 | | 2009-05-11 | 7,429,600 | 13.70 | 13.73 | 13.05 | 13.44 | 00:00:00 | | 2009-05-12 | 11,345,300 | 13.57 | 13.64 | 12.40 | 12.61 | 00:00:00 | | 2009-05-13 | 7,963,100 | 12.50 | 12.90 | 12.04 | 12.21 | 00:00:00 | | 2009-05-14 | 10,360,200 | 12.31 | 13.32 | 12.22 | 13.13 | 00:00:00 | | 2009-05-15 | 10,386,000 | 13.47 | 14.00 | 13.41 | 13.90 | 00:00:00 | | 2009-05-18 | 8,675,600 | 13.98 | 14.78 | 13.89 | 14.73 | 00:00:00 | | 2009-05-19 | 8,638,800 | 14.60 | 15.09 | 14.38 | 14.45 | 00:00:00 | | 2009-05-20 | 8,559,300 | 14.60 | 14.92 | 13.62 | 13.71 | 00:00:00 | | 2009-05-21 | 7,325,600 | 13.65 | 13.85 | 13.10 | 13.45 | 00:00:00 | | 2009-05-22 | 4,559,100 | 13.62 | 13.68 | 13.11 | 13.27 | 00:00:00 | | 2009-05-26 | 5,095,700 | 13.10 | 13.67 | 13.05 | 13.58 | 00:00:00 | | 2009-05-27 | 26,199,900 | 15.94 | 16.33 | 15.38 | 15.52 | 00:00:00 | | 2009-05-28 | 12,209,100 | 16.00 | 16.10 | 14.85 | 15.17 | 00:00:00 | | 2009-05-29 | 8,454,500 | 15.24 | 15.77 | 14.92 | 15.66 | 00:00:00 | | 2009-06-01 | 9,031,300 | 15.95 | 16.23 | 15.78 | 16.05 | 00:00:00 | | 2009-06-02 | 7,567,300 | 16.00 | 16.05 | 15.35 | 15.43 | 00:00:00 | | 2009-06-03 | 6,678,600 | 15.18 | 15.21 | 14.75 | 15.15 | 00:00:00 | | 2009-06-04 | 8,226,500 | 15.32 | 15.93 | 14.75 | 15.81 | 00:00:00 | | 2009-06-05 | 6,533,700 | 16.00 | 16.00 | 15.27 | 15.67 | 00:00:00 | | 2009-06-08 | 5,827,300 | 15.55 | 15.66 | 15.18 | 15.58 | 00:00:00 | | 2009-06-09 | 9,801,700 | 15.87 | 16.48 | 15.77 | 16.44 | 00:00:00 | | 2009-06-10 | 7,290,600 | 16.50 | 16.72 | 15.67 | 16.16 | 00:00:00 | | 2009-06-11 | 7,857,300 | 16.25 | 16.34 | 15.54 | 15.70 | 00:00:00 | | 2009-06-12 | 6,994,400 | 15.61 | 15.61 | 14.88 | 15.55 | 00:00:00 | | 2009-06-15 | 4,623,100 | 15.30 | 15.47 | 14.97 | 15.07 | 00:00:00 | | 2009-06-16 | 4,967,100 | 15.13 | 15.52 | 14.80 | 14.81 | 00:00:00 | | 2009-06-17 | 6,379,000 | 14.81 | 15.21 | 14.59 | 15.05 | 00:00:00 | | 2009-06-18 | 10,690,600 | 14.62 | 14.74 | 13.96 | 14.13 | 00:00:00 | | 2009-06-19 | 5,687,100 | 14.09 | 14.67 | 14.07 | 14.55 | 00:00:00 | | 2009-06-22 | 5,859,400 | 14.38 | 14.55 | 13.55 | 13.55 | 00:00:00 | | 2009-06-23 | 5,164,800 | 13.65 | 13.87 | 13.37 | 13.69 | 00:00:00 | | 2009-06-24 | 4,230,400 | 13.76 | 14.34 | 13.76 | 14.10 | 00:00:00 | | 2009-06-25 | 5,339,600 | 13.86 | 14.65 | 13.82 | 14.46 | 00:00:00 | | 2009-06-26 | 5,908,700 | 14.29 | 14.88 | 14.26 | 14.87 | 00:00:00 | | 2009-06-29 | 5,661,800 | 14.82 | 15.20 | 14.71 | 14.80 | 00:00:00 | | 2009-06-30 | 3,156,600 | 14.88 | 15.10 | 14.52 | 14.70 | 00:00:00 | | 2009-07-01 | 3,387,600 | 14.98 | 15.15 | 14.71 | 14.87 | 00:00:00 | | 2009-07-02 | 3,401,600 | 14.58 | 14.70 | 14.16 | 14.19 | 00:00:00 | | 2009-07-06 | 5,505,600 | 14.06 | 14.55 | 13.80 | 14.18 | 00:00:00 | | 2009-07-07 | 4,636,000 | 14.19 | 14.39 | 13.55 | 13.57 | 00:00:00 | | 2009-07-08 | 12,616,700 | 13.60 | 13.66 | 13.02 | 13.33 | 00:00:00 | | 2009-07-09 | 5,909,600 | 13.57 | 14.26 | 13.46 | 14.02 | 00:00:00 | | 2009-07-10 | 5,746,800 | 14.02 | 14.65 | 13.92 | 14.47 | 00:00:00 | | 2009-07-13 | 7,354,900 | 14.88 | 15.26 | 14.51 | 15.25 | 00:00:00 | | 2009-07-14 | 5,169,500 | 15.30 | 15.54 | 15.00 | 15.47 | 00:00:00 | | 2009-07-15 | 8,141,700 | 16.10 | 16.32 | 15.90 | 16.20 | 00:00:00 | | 2009-07-16 | 18,535,400 | 16.97 | 17.77 | 16.63 | 17.67 | 00:00:00 | | 2009-07-17 | 9,895,800 | 17.66 | 18.18 | 17.51 | 18.03 | 00:00:00 | | 2009-07-20 | 7,899,300 | 18.28 | 18.72 | 18.14 | 18.62 | 00:00:00 | | 2009-07-21 | 10,786,900 | 18.84 | 18.84 | 17.96 | 18.23 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
