|
 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 2024-05-02 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-12-22 | 6,571,100 | 51.94 | 52.31 | 50.71 | 51.01 | 00:00:00 | | 2010-12-23 | 3,601,600 | 50.37 | 50.61 | 49.91 | 50.41 | 00:00:00 | | 2010-12-27 | 2,998,000 | 50.43 | 51.22 | 49.75 | 50.85 | 00:00:00 | | 2010-12-28 | 3,295,900 | 51.13 | 51.35 | 50.15 | 50.15 | 00:00:00 | | 2010-12-29 | 3,440,800 | 50.25 | 50.32 | 49.56 | 49.78 | 00:00:00 | | 2010-12-30 | 2,943,500 | 49.87 | 50.75 | 49.69 | 50.36 | 00:00:00 | | 2010-12-31 | 2,635,500 | 50.29 | 50.42 | 49.45 | 49.86 | 00:00:00 | | 2011-01-03 | 5,149,200 | 50.66 | 51.71 | 50.60 | 51.24 | 00:00:00 | | 2011-01-04 | 6,746,700 | 51.50 | 51.97 | 49.77 | 50.81 | 00:00:00 | | 2011-01-05 | 6,662,000 | 50.77 | 52.58 | 50.70 | 52.25 | 00:00:00 | | 2011-01-06 | 6,243,400 | 52.52 | 53.22 | 52.31 | 52.73 | 00:00:00 | | 2011-01-07 | 5,113,400 | 52.64 | 53.41 | 51.66 | 52.37 | 00:00:00 | | 2011-01-10 | 4,955,600 | 52.42 | 53.35 | 52.26 | 53.24 | 00:00:00 | | 2011-01-11 | 6,099,100 | 53.47 | 53.60 | 51.77 | 52.20 | 00:00:00 | | 2011-01-12 | 6,655,100 | 51.96 | 52.29 | 51.23 | 51.87 | 00:00:00 | | 2011-01-13 | 4,916,300 | 51.97 | 52.20 | 51.02 | 51.40 | 00:00:00 | | 2011-01-14 | 4,609,400 | 51.18 | 52.80 | 51.10 | 52.77 | 00:00:00 | | 2011-01-18 | 5,184,000 | 52.64 | 53.06 | 51.81 | 53.06 | 00:00:00 | | 2011-01-19 | 7,296,000 | 53.60 | 53.61 | 51.31 | 51.50 | 00:00:00 | | 2011-01-20 | 8,803,200 | 51.38 | 51.45 | 49.02 | 49.95 | 00:00:00 | | 2011-01-21 | 8,239,000 | 50.33 | 51.06 | 49.81 | 49.97 | 00:00:00 | | 2011-01-24 | 7,119,100 | 50.07 | 50.83 | 48.96 | 50.68 | 00:00:00 | | 2011-01-25 | 11,679,100 | 50.32 | 50.42 | 48.15 | 48.55 | 00:00:00 | | 2011-01-26 | 9,043,400 | 48.90 | 50.04 | 47.97 | 49.97 | 00:00:00 | | 2011-01-27 | 10,140,600 | 50.40 | 51.83 | 50.40 | 51.32 | 00:00:00 | | 2011-01-28 | 25,876,800 | 51.38 | 51.48 | 46.16 | 46.80 | 00:00:00 | | 2011-01-31 | 16,526,100 | 47.00 | 47.05 | 44.83 | 45.37 | 00:00:00 | | 2011-02-01 | 12,848,400 | 46.07 | 47.30 | 46.00 | 46.49 | 00:00:00 | | 2011-02-02 | 11,551,100 | 46.44 | 48.20 | 46.26 | 47.97 | 00:00:00 | | 2011-02-03 | 9,800,900 | 48.58 | 49.04 | 47.55 | 47.60 | 00:00:00 | | 2011-02-04 | 8,198,100 | 47.46 | 48.14 | 47.01 | 48.03 | 00:00:00 | | 2011-02-07 | 5,444,500 | 48.26 | 48.63 | 47.52 | 47.80 | 00:00:00 | | 2011-02-08 | 12,440,000 | 48.68 | 50.15 | 48.26 | 49.80 | 00:00:00 | | 2011-02-09 | 6,692,000 | 49.61 | 50.72 | 49.36 | 50.13 | 00:00:00 | | 2011-02-10 | 6,343,100 | 49.56 | 50.90 | 49.35 | 50.81 | 00:00:00 | | 2011-02-11 | 4,132,100 | 50.50 | 51.23 | 50.19 | 51.01 | 00:00:00 | | 2011-02-14 | 9,342,700 | 51.25 | 53.30 | 51.25 | 52.67 | 00:00:00 | | 2011-02-15 | 9,350,300 | 52.68 | 53.25 | 50.97 | 51.22 | 00:00:00 | | 2011-02-16 | 5,351,600 | 51.50 | 51.77 | 50.53 | 51.36 | 00:00:00 | | 2011-02-17 | 4,490,600 | 51.22 | 52.16 | 51.10 | 51.74 | 00:00:00 | | 2011-02-18 | 4,153,800 | 51.66 | 51.74 | 50.97 | 51.38 | 00:00:00 | | 2011-02-22 | 7,290,800 | 50.50 | 50.89 | 48.48 | 48.85 | 00:00:00 | | 2011-02-23 | 8,380,700 | 49.20 | 49.31 | 47.02 | 48.14 | 00:00:00 | | 2011-02-24 | 9,281,200 | 48.21 | 49.71 | 47.53 | 49.02 | 00:00:00 | | 2011-02-25 | 7,405,900 | 49.64 | 50.53 | 48.93 | 50.18 | 00:00:00 | | 2011-02-28 | 5,782,300 | 50.64 | 50.89 | 49.00 | 49.60 | 00:00:00 | | 2011-03-01 | 8,297,200 | 49.47 | 49.50 | 47.55 | 47.77 | 00:00:00 | | 2011-03-02 | 7,719,700 | 47.52 | 49.26 | 47.41 | 47.63 | 00:00:00 | | 2011-03-03 | 4,945,300 | 48.45 | 48.95 | 48.18 | 48.22 | 00:00:00 | | 2011-03-04 | 5,243,500 | 48.22 | 48.37 | 47.21 | 47.69 | 00:00:00 | | 2011-03-07 | 10,348,600 | 47.85 | 48.33 | 45.85 | 46.88 | 00:00:00 | | 2011-03-08 | 4,903,300 | 46.85 | 47.68 | 46.00 | 46.91 | 00:00:00 | | 2011-03-09 | 7,128,800 | 46.59 | 46.69 | 45.62 | 46.14 | 00:00:00 | | 2011-03-10 | 8,614,700 | 45.36 | 45.67 | 44.43 | 44.93 | 00:00:00 | | 2011-03-11 | 7,896,600 | 43.53 | 45.73 | 43.53 | 45.07 | 00:00:00 | | 2011-03-14 | 11,928,700 | 45.29 | 46.52 | 44.00 | 44.82 | 00:00:00 | | 2011-03-15 | 11,996,900 | 43.33 | 44.06 | 42.25 | 43.72 | 00:00:00 | | 2011-03-16 | 15,309,000 | 43.30 | 43.70 | 41.10 | 42.09 | 00:00:00 | | 2011-03-17 | 9,525,500 | 42.89 | 43.70 | 42.30 | 43.04 | 00:00:00 | | 2011-03-18 | 8,148,100 | 44.03 | 44.10 | 42.84 | 43.31 | 00:00:00 | | 2011-03-21 | 9,647,000 | 44.42 | 44.44 | 43.56 | 44.14 | 00:00:00 | | 2011-03-22 | 5,357,100 | 44.12 | 44.24 | 43.10 | 43.49 | 00:00:00 | | 2011-03-23 | 5,310,800 | 43.29 | 43.63 | 42.83 | 43.46 | 00:00:00 | | 2011-03-24 | 9,060,500 | 44.56 | 45.41 | 44.32 | 44.69 | 00:00:00 | | 2011-03-25 | 5,929,000 | 45.03 | 45.38 | 44.62 | 45.01 | 00:00:00 | | 2011-03-28 | 6,470,700 | 45.29 | 46.10 | 45.12 | 45.29 | 00:00:00 | | 2011-03-29 | 4,527,500 | 45.29 | 45.88 | 44.95 | 45.86 | 00:00:00 | | 2011-03-30 | 7,135,100 | 46.25 | 46.25 | 44.63 | 45.41 | 00:00:00 | | 2011-03-31 | 5,548,300 | 45.46 | 46.43 | 45.41 | 46.09 | 00:00:00 | | 2011-04-01 | 5,640,500 | 46.49 | 46.65 | 45.19 | 45.51 | 00:00:00 | | 2011-04-04 | 6,091,500 | 45.88 | 46.85 | 45.71 | 46.60 | 00:00:00 | | 2011-04-05 | 7,362,400 | 47.39 | 48.34 | 46.62 | 47.64 | 00:00:00 | | 2011-04-06 | 6,665,200 | 48.35 | 48.74 | 46.82 | 47.55 | 00:00:00 | | 2011-04-07 | 6,403,300 | 47.60 | 48.49 | 47.05 | 48.06 | 00:00:00 | | 2011-04-08 | 6,062,800 | 48.51 | 48.69 | 46.54 | 46.77 | 00:00:00 | | 2011-04-11 | 4,356,700 | 46.87 | 47.15 | 46.17 | 46.43 | 00:00:00 | | 2011-04-12 | 5,233,600 | 45.92 | 46.37 | 45.32 | 46.01 | 00:00:00 | | 2011-04-13 | 4,082,700 | 46.53 | 46.98 | 46.01 | 46.42 | 00:00:00 | | 2011-04-14 | 4,228,600 | 45.98 | 46.81 | 45.52 | 46.68 | 00:00:00 | | 2011-04-15 | 4,072,700 | 46.59 | 46.99 | 46.02 | 46.78 | 00:00:00 | | 2011-04-18 | 4,795,600 | 46.13 | 46.42 | 45.10 | 46.31 | 00:00:00 | | 2011-04-19 | 3,705,000 | 46.35 | 47.00 | 45.98 | 46.89 | 00:00:00 | | 2011-04-20 | 6,163,500 | 47.60 | 48.56 | 47.50 | 48.45 | 00:00:00 | | 2011-04-21 | 10,973,800 | 49.00 | 49.62 | 48.52 | 48.99 | 00:00:00 | | 2011-04-25 | 10,676,500 | 48.60 | 50.83 | 47.64 | 49.78 | 00:00:00 | | 2011-04-26 | 6,150,600 | 49.84 | 51.00 | 49.57 | 50.36 | 00:00:00 | | 2011-04-27 | 5,525,000 | 50.60 | 51.15 | 50.09 | 50.57 | 00:00:00 | | 2011-04-28 | 4,925,900 | 50.35 | 50.46 | 49.17 | 49.39 | 00:00:00 | | 2011-04-29 | 4,900,000 | 49.57 | 49.64 | 48.64 | 49.33 | 00:00:00 | | 2011-05-02 | 4,533,800 | 49.79 | 49.87 | 48.55 | 48.69 | 00:00:00 | | 2011-05-03 | 5,797,000 | 48.39 | 48.76 | 47.25 | 47.43 | 00:00:00 | | 2011-05-04 | 6,909,400 | 47.57 | 47.84 | 46.34 | 47.23 | 00:00:00 | | 2011-05-05 | 5,570,300 | 46.93 | 48.04 | 46.78 | 47.34 | 00:00:00 | | 2011-05-06 | 4,305,800 | 47.98 | 48.36 | 46.91 | 47.15 | 00:00:00 | | 2011-05-09 | 3,356,000 | 47.71 | 47.81 | 46.75 | 47.29 | 00:00:00 | | 2011-05-10 | 4,124,500 | 47.56 | 48.10 | 47.30 | 47.88 | 00:00:00 | | 2011-05-11 | 6,505,400 | 47.83 | 48.65 | 46.99 | 47.46 | 00:00:00 | | 2011-05-12 | 4,200,000 | 47.25 | 47.58 | 46.83 | 47.37 | 00:00:00 | | 2011-05-13 | 4,212,400 | 47.45 | 47.46 | 46.44 | 46.49 | 00:00:00 | | 2011-05-16 | 11,947,100 | 47.47 | 49.73 | 47.38 | 47.95 | 00:00:00 | | 2011-05-17 | 11,417,600 | 47.45 | 47.54 | 45.92 | 46.34 | 00:00:00 | | 2011-05-18 | 7,886,500 | 46.28 | 46.64 | 45.44 | 46.45 | 00:00:00 | | 2011-05-19 | 5,372,700 | 46.56 | 46.67 | 45.48 | 46.48 | 00:00:00 | | 2011-05-20 | 5,769,100 | 46.52 | 47.25 | 46.39 | 46.46 | 00:00:00 | | 2011-05-23 | 5,158,300 | 45.32 | 45.96 | 45.00 | 45.62 | 00:00:00 | | 2011-05-24 | 4,243,500 | 45.67 | 46.00 | 44.91 | 45.07 | 00:00:00 | | 2011-05-25 | 3,904,200 | 45.00 | 45.63 | 44.60 | 45.41 | 00:00:00 | | 2011-05-26 | 3,816,900 | 45.46 | 46.24 | 45.28 | 45.65 | 00:00:00 | | 2011-05-27 | 3,998,600 | 45.76 | 46.23 | 45.64 | 46.04 | 00:00:00 | | 2011-05-31 | 7,588,500 | 46.77 | 47.62 | 46.35 | 47.52 | 00:00:00 | | 2011-06-01 | 8,316,100 | 47.09 | 47.09 | 45.06 | 45.11 | 00:00:00 | | 2011-06-02 | 5,271,900 | 45.15 | 45.82 | 44.79 | 45.38 | 00:00:00 | | 2011-06-03 | 4,406,500 | 44.62 | 44.99 | 44.15 | 44.26 | 00:00:00 | | 2011-06-06 | 5,287,400 | 44.31 | 44.31 | 43.00 | 43.24 | 00:00:00 | | 2011-06-07 | 4,404,300 | 43.88 | 44.20 | 43.03 | 43.05 | 00:00:00 | | 2011-06-08 | 6,353,500 | 42.84 | 43.13 | 42.27 | 42.64 | 00:00:00 | | 2011-06-09 | 4,812,200 | 42.75 | 42.94 | 42.32 | 42.53 | 00:00:00 | | 2011-06-10 | 7,253,800 | 42.57 | 43.04 | 41.60 | 42.53 | 00:00:00 | | 2011-06-13 | 6,332,900 | 42.56 | 42.76 | 41.99 | 42.45 | 00:00:00 | | 2011-06-14 | 6,403,700 | 43.00 | 43.69 | 42.83 | 43.20 | 00:00:00 | | 2011-06-15 | 6,792,400 | 42.82 | 43.78 | 42.16 | 42.18 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
