|
 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 | | 2011-06-15 | 6,792,400 | 42.82 | 43.78 | 42.16 | 42.18 | 00:00:00 | | 2011-06-16 | 7,307,300 | 42.25 | 43.38 | 41.96 | 42.24 | 00:00:00 | | 2011-06-17 | 8,513,800 | 42.87 | 42.93 | 40.68 | 40.94 | 00:00:00 | | 2011-06-20 | 6,657,600 | 40.71 | 41.97 | 40.69 | 41.79 | 00:00:00 | | 2011-06-21 | 6,379,000 | 42.03 | 43.35 | 41.75 | 42.86 | 00:00:00 | | 2011-06-22 | 3,788,500 | 42.81 | 43.15 | 42.46 | 42.54 | 00:00:00 | | 2011-06-23 | 6,837,100 | 41.98 | 43.10 | 41.57 | 42.88 | 00:00:00 | | 2011-06-24 | 21,064,400 | 42.53 | 42.59 | 38.79 | 38.94 | 00:00:00 | | 2011-06-27 | 10,407,500 | 39.04 | 40.73 | 38.99 | 40.36 | 00:00:00 | | 2011-06-28 | 7,249,600 | 40.37 | 40.80 | 40.00 | 40.77 | 00:00:00 | | 2011-06-29 | 5,416,000 | 40.85 | 40.96 | 40.11 | 40.49 | 00:00:00 | | 2011-06-30 | 5,737,100 | 40.56 | 41.65 | 40.56 | 41.50 | 00:00:00 | | 2011-07-01 | 5,753,300 | 41.56 | 42.92 | 41.51 | 42.80 | 00:00:00 | | 2011-07-05 | 6,817,600 | 43.60 | 43.99 | 43.22 | 43.45 | 00:00:00 | | 2011-07-06 | 5,450,100 | 43.25 | 43.50 | 42.45 | 43.01 | 00:00:00 | | 2011-07-07 | 5,030,300 | 43.45 | 43.92 | 43.01 | 43.62 | 00:00:00 | | 2011-07-08 | 4,192,400 | 42.96 | 43.44 | 42.71 | 43.04 | 00:00:00 | | 2011-07-11 | 5,791,800 | 42.55 | 42.80 | 41.30 | 41.77 | 00:00:00 | | 2011-07-12 | 5,595,600 | 41.60 | 41.73 | 40.52 | 41.18 | 00:00:00 | | 2011-07-13 | 6,345,000 | 41.53 | 42.73 | 41.17 | 41.88 | 00:00:00 | | 2011-07-14 | 5,670,000 | 42.08 | 42.75 | 41.00 | 41.16 | 00:00:00 | | 2011-07-15 | 5,087,000 | 41.50 | 41.76 | 40.84 | 41.62 | 00:00:00 | | 2011-07-18 | 5,915,100 | 41.21 | 41.43 | 39.90 | 40.50 | 00:00:00 | | 2011-07-19 | 6,010,800 | 40.89 | 42.25 | 40.89 | 41.98 | 00:00:00 | | 2011-07-20 | 6,809,400 | 42.29 | 42.37 | 41.18 | 41.47 | 00:00:00 | | 2011-07-21 | 10,852,100 | 41.14 | 41.88 | 40.44 | 41.57 | 00:00:00 | | 2011-07-22 | 17,540,000 | 43.99 | 46.47 | 43.91 | 45.57 | 00:00:00 | | 2011-07-25 | 8,959,000 | 45.12 | 45.25 | 43.76 | 43.88 | 00:00:00 | | 2011-07-26 | 7,146,400 | 43.91 | 44.64 | 43.73 | 43.85 | 00:00:00 | | 2011-07-27 | 8,972,100 | 43.50 | 43.53 | 41.98 | 42.00 | 00:00:00 | | 2011-07-28 | 6,570,200 | 42.25 | 42.88 | 41.70 | 42.26 | 00:00:00 | | 2011-07-29 | 7,953,800 | 41.69 | 43.85 | 41.59 | 42.53 | 00:00:00 | | 2011-08-01 | 7,222,700 | 43.14 | 43.55 | 41.50 | 42.11 | 00:00:00 | | 2011-08-02 | 7,235,400 | 41.60 | 42.15 | 40.62 | 40.67 | 00:00:00 | | 2011-08-03 | 10,687,700 | 40.97 | 42.68 | 40.06 | 42.54 | 00:00:00 | | 2011-08-04 | 10,138,200 | 41.99 | 42.42 | 39.62 | 39.63 | 00:00:00 | | 2011-08-05 | 13,574,900 | 40.36 | 40.90 | 37.79 | 39.32 | 00:00:00 | | 2011-08-08 | 12,421,900 | 37.47 | 38.53 | 35.38 | 36.06 | 00:00:00 | | 2011-08-09 | 10,732,900 | 36.75 | 37.96 | 35.46 | 37.93 | 00:00:00 | | 2011-08-10 | 12,638,700 | 37.14 | 38.24 | 35.83 | 36.51 | 00:00:00 | | 2011-08-11 | 10,963,100 | 36.71 | 38.87 | 36.37 | 38.30 | 00:00:00 | | 2011-08-12 | 7,385,000 | 38.96 | 39.11 | 37.58 | 38.09 | 00:00:00 | | 2011-08-15 | 7,477,700 | 38.19 | 38.57 | 37.60 | 38.20 | 00:00:00 | | 2011-08-16 | 8,260,700 | 38.18 | 38.49 | 36.51 | 37.03 | 00:00:00 | | 2011-08-17 | 7,795,500 | 37.01 | 37.60 | 35.90 | 36.26 | 00:00:00 | | 2011-08-18 | 11,694,500 | 35.04 | 35.17 | 33.32 | 33.64 | 00:00:00 | | 2011-08-19 | 8,365,500 | 32.87 | 34.05 | 32.45 | 32.50 | 00:00:00 | | 2011-08-22 | 7,737,100 | 33.31 | 33.51 | 32.24 | 32.37 | 00:00:00 | | 2011-08-23 | 7,213,500 | 32.65 | 34.40 | 32.34 | 34.35 | 00:00:00 | | 2011-08-24 | 7,761,000 | 34.43 | 35.43 | 33.96 | 34.92 | 00:00:00 | | 2011-08-25 | 6,515,800 | 35.10 | 35.68 | 33.75 | 33.89 | 00:00:00 | | 2011-08-26 | 11,595,200 | 33.58 | 35.35 | 32.60 | 34.80 | 00:00:00 | | 2011-08-29 | 8,728,000 | 35.50 | 37.51 | 35.50 | 37.39 | 00:00:00 | | 2011-08-30 | 8,108,600 | 37.17 | 37.58 | 36.41 | 37.09 | 00:00:00 | | 2011-08-31 | 7,577,700 | 37.56 | 37.76 | 36.33 | 36.65 | 00:00:00 | | 2011-09-01 | 8,334,300 | 36.63 | 37.99 | 36.22 | 36.27 | 00:00:00 | | 2011-09-02 | 6,290,600 | 35.39 | 36.00 | 34.63 | 34.94 | 00:00:00 | | 2011-09-06 | 9,020,300 | 33.59 | 35.81 | 33.39 | 35.57 | 00:00:00 | | 2011-09-07 | 7,966,000 | 36.21 | 37.80 | 36.20 | 37.63 | 00:00:00 | | 2011-09-08 | 13,773,600 | 37.91 | 40.28 | 37.73 | 38.52 | 00:00:00 | | 2011-09-09 | 14,445,700 | 38.24 | 40.45 | 38.20 | 38.73 | 00:00:00 | | 2011-09-12 | 11,129,600 | 38.10 | 40.19 | 38.10 | 40.02 | 00:00:00 | | 2011-09-13 | 10,956,900 | 40.02 | 41.03 | 39.90 | 40.95 | 00:00:00 | | 2011-09-14 | 18,558,000 | 41.22 | 43.40 | 41.14 | 42.66 | 00:00:00 | | 2011-09-15 | 11,765,800 | 42.92 | 43.47 | 42.33 | 43.08 | 00:00:00 | | 2011-09-16 | 8,529,800 | 43.24 | 43.34 | 42.35 | 42.78 | 00:00:00 | | 2011-09-19 | 9,642,400 | 42.12 | 44.04 | 41.81 | 43.67 | 00:00:00 | | 2011-09-20 | 8,091,400 | 43.88 | 44.22 | 42.40 | 42.65 | 00:00:00 | | 2011-09-21 | 9,911,000 | 42.87 | 44.07 | 42.50 | 42.67 | 00:00:00 | | 2011-09-22 | 10,497,300 | 41.10 | 41.80 | 40.56 | 41.42 | 00:00:00 | | 2011-09-23 | 6,957,200 | 41.14 | 42.50 | 40.95 | 42.20 | 00:00:00 | | 2011-09-26 | 9,538,000 | 42.20 | 42.96 | 41.21 | 42.87 | 00:00:00 | | 2011-09-27 | 7,692,500 | 43.54 | 44.47 | 43.00 | 43.23 | 00:00:00 | | 2011-09-28 | 6,955,000 | 43.35 | 43.52 | 41.73 | 41.79 | 00:00:00 | | 2011-09-29 | 9,253,500 | 42.61 | 42.62 | 39.39 | 40.62 | 00:00:00 | | 2011-09-30 | 9,376,900 | 40.00 | 42.03 | 39.52 | 40.36 | 00:00:00 | | 2011-10-03 | 10,119,100 | 40.02 | 41.00 | 38.58 | 38.92 | 00:00:00 | | 2011-10-04 | 12,302,400 | 38.43 | 40.69 | 37.63 | 40.65 | 00:00:00 | | 2011-10-05 | 11,480,400 | 40.72 | 43.11 | 40.64 | 42.79 | 00:00:00 | | 2011-10-06 | 7,602,200 | 42.65 | 43.96 | 42.31 | 43.65 | 00:00:00 | | 2011-10-07 | 8,099,900 | 43.77 | 44.14 | 42.46 | 43.14 | 00:00:00 | | 2011-10-10 | 6,078,500 | 43.69 | 45.00 | 43.62 | 44.92 | 00:00:00 | | 2011-10-11 | 6,721,100 | 44.75 | 45.67 | 44.13 | 44.46 | 00:00:00 | | 2011-10-12 | 6,510,700 | 45.13 | 45.40 | 44.41 | 44.45 | 00:00:00 | | 2011-10-13 | 7,503,100 | 44.42 | 46.28 | 44.37 | 45.93 | 00:00:00 | | 2011-10-14 | 5,967,400 | 46.57 | 47.25 | 45.93 | 46.79 | 00:00:00 | | 2011-10-17 | 6,151,200 | 46.44 | 47.65 | 45.78 | 45.97 | 00:00:00 | | 2011-10-18 | 6,770,300 | 45.92 | 47.26 | 44.84 | 46.91 | 00:00:00 | | 2011-10-19 | 7,473,800 | 46.48 | 46.67 | 45.00 | 45.18 | 00:00:00 | | 2011-10-20 | 13,321,700 | 45.25 | 47.27 | 45.02 | 45.50 | 00:00:00 | | 2011-10-21 | 17,195,500 | 48.31 | 49.77 | 47.85 | 49.76 | 00:00:00 | | 2011-10-24 | 9,773,700 | 49.68 | 51.03 | 49.59 | 50.94 | 00:00:00 | | 2011-10-25 | 8,224,800 | 49.93 | 50.50 | 49.47 | 49.84 | 00:00:00 | | 2011-10-26 | 10,080,300 | 50.19 | 51.00 | 49.36 | 50.31 | 00:00:00 | | 2011-10-27 | 8,209,000 | 51.52 | 52.49 | 51.25 | 52.01 | 00:00:00 | | 2011-10-28 | 8,358,200 | 51.82 | 53.46 | 51.67 | 53.38 | 00:00:00 | | 2011-10-31 | 8,014,800 | 51.69 | 52.18 | 50.41 | 50.67 | 00:00:00 | | 2011-11-01 | 9,178,800 | 49.25 | 49.35 | 48.35 | 49.02 | 00:00:00 | | 2011-11-02 | 6,259,600 | 49.75 | 50.15 | 48.24 | 49.16 | 00:00:00 | | 2011-11-03 | 6,486,800 | 49.70 | 50.79 | 48.40 | 50.41 | 00:00:00 | | 2011-11-04 | 8,430,800 | 50.32 | 51.72 | 50.04 | 51.31 | 00:00:00 | | 2011-11-07 | 4,417,800 | 50.95 | 51.95 | 50.60 | 51.82 | 00:00:00 | | 2011-11-08 | 5,084,200 | 52.00 | 52.10 | 50.84 | 51.52 | 00:00:00 | | 2011-11-09 | 6,977,700 | 50.20 | 50.26 | 48.70 | 49.07 | 00:00:00 | | 2011-11-10 | 4,862,200 | 49.73 | 49.88 | 48.27 | 49.42 | 00:00:00 | | 2011-11-11 | 6,477,400 | 50.05 | 51.95 | 49.90 | 51.66 | 00:00:00 | | 2011-11-14 | 4,095,900 | 51.36 | 51.96 | 50.94 | 51.08 | 00:00:00 | | 2011-11-15 | 5,434,600 | 51.00 | 51.64 | 50.21 | 51.30 | 00:00:00 | | 2011-11-16 | 8,617,700 | 50.99 | 53.11 | 50.73 | 51.07 | 00:00:00 | | 2011-11-17 | 8,120,800 | 50.85 | 51.00 | 48.10 | 49.52 | 00:00:00 | | 2011-11-18 | 5,187,100 | 49.88 | 50.04 | 48.70 | 48.72 | 00:00:00 | | 2011-11-21 | 6,268,200 | 48.07 | 48.19 | 46.76 | 47.45 | 00:00:00 | | 2011-11-22 | 4,409,300 | 47.26 | 48.24 | 47.20 | 47.81 | 00:00:00 | | 2011-11-23 | 5,677,500 | 47.26 | 47.51 | 45.65 | 45.79 | 00:00:00 | | 2011-11-25 | 2,695,500 | 45.60 | 46.68 | 45.51 | 45.56 | 00:00:00 | | 2011-11-28 | 4,948,600 | 47.25 | 48.02 | 47.11 | 47.74 | 00:00:00 | | 2011-11-29 | 6,729,100 | 47.99 | 47.99 | 45.96 | 46.15 | 00:00:00 | | 2011-11-30 | 8,616,800 | 47.91 | 49.32 | 47.81 | 49.31 | 00:00:00 | | 2011-12-01 | 4,866,500 | 49.16 | 50.00 | 48.91 | 49.86 | 00:00:00 | | 2011-12-02 | 5,718,200 | 50.29 | 50.86 | 49.97 | 50.32 | 00:00:00 | | 2011-12-05 | 6,493,200 | 51.26 | 52.40 | 50.62 | 50.92 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
