|
 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 | | 2013-12-11 | 3,190,800 | 68.53 | 68.80 | 67.33 | 67.37 | 00:00:00 | | 2013-12-12 | 6,416,000 | 66.17 | 66.35 | 64.50 | 65.58 | 00:00:00 | | 2013-12-13 | 4,278,300 | 66.05 | 66.95 | 65.73 | 66.27 | 00:00:00 | | 2013-12-16 | 4,130,600 | 66.88 | 67.49 | 66.52 | 66.97 | 00:00:00 | | 2013-12-20 | 5,160,000 | 68.72 | 70.00 | 68.66 | 69.51 | 00:00:00 | | 2013-12-26 | 1,162,200 | 70.33 | 70.82 | 70.25 | 70.49 | 00:00:00 | | 2013-12-27 | 1,453,200 | 70.64 | 70.69 | 69.81 | 70.24 | 00:00:00 | | 2013-12-30 | 1,280,100 | 70.28 | 70.46 | 69.74 | 70.07 | 00:00:00 | | 2013-12-31 | 1,889,900 | 70.28 | 70.80 | 70.01 | 70.54 | 00:00:00 | | 2014-01-03 | 2,288,500 | 69.51 | 69.56 | 68.43 | 68.86 | 00:00:00 | | 2014-01-16 | 2,902,000 | 72.78 | 73.68 | 72.36 | 73.07 | 00:00:00 | | 2014-01-17 | 5,035,400 | 73.05 | 74.14 | 72.80 | 73.69 | 00:00:00 | | 2014-01-21 | 6,452,900 | 71.92 | 72.71 | 71.03 | 71.89 | 00:00:00 | | 2014-01-22 | 5,943,900 | 72.31 | 72.35 | 71.35 | 72.19 | 00:00:00 | | 2014-01-23 | 9,932,100 | 70.25 | 72.15 | 69.30 | 72.02 | 00:00:00 | | 2014-01-24 | 6,566,100 | 71.78 | 72.52 | 69.42 | 69.48 | 00:00:00 | | 2014-01-27 | 4,127,000 | 69.92 | 70.41 | 68.46 | 69.54 | 00:00:00 | | 2014-01-28 | 4,405,200 | 68.87 | 69.99 | 68.69 | 69.60 | 00:00:00 | | 2014-01-29 | 3,886,400 | 68.98 | 70.07 | 68.72 | 69.05 | 00:00:00 | | 2014-02-03 | 5,126,200 | 69.46 | 69.55 | 67.17 | 67.39 | 00:00:00 | | 2014-02-04 | 4,723,000 | 67.91 | 68.58 | 67.50 | 68.24 | 00:00:00 | | 2014-02-05 | 5,248,200 | 67.86 | 68.95 | 66.80 | 68.78 | 00:00:00 | | 2014-02-10 | 2,841,500 | 71.41 | 72.66 | 71.20 | 71.67 | 00:00:00 | | 2014-02-13 | 5,602,400 | 71.61 | 75.00 | 71.45 | 74.40 | 00:00:00 | | 2014-02-14 | 3,068,700 | 74.44 | 75.00 | 74.06 | 74.59 | 00:00:00 | | 2014-02-21 | 3,194,200 | 75.50 | 75.60 | 74.16 | 74.80 | 00:00:00 | | 2014-02-27 | 2,979,200 | 76.17 | 76.31 | 75.28 | 76.28 | 00:00:00 | | 2014-02-28 | 6,061,700 | 75.81 | 75.81 | 73.46 | 74.30 | 00:00:00 | | 2014-03-10 | 2,404,900 | 74.23 | 74.89 | 73.92 | 74.44 | 00:00:00 | | 2014-03-11 | 2,756,700 | 75.15 | 75.70 | 74.67 | 74.84 | 00:00:00 | | 2014-03-12 | 2,114,500 | 74.54 | 75.07 | 74.09 | 75.01 | 00:00:00 | | 2014-03-28 | 4,065,200 | 79.68 | 81.55 | 79.68 | 80.61 | 00:00:00 | | 2014-03-31 | 3,035,300 | 81.00 | 81.76 | 80.41 | 81.19 | 00:00:00 | | 2014-04-10 | 6,044,900 | 78.94 | 78.99 | 75.54 | 75.69 | 00:00:00 | | 2014-04-17 | 12,322,600 | 82.00 | 84.11 | 81.40 | 82.99 | 00:00:00 | | 2014-05-05 | 3,037,300 | 85.90 | 87.10 | 85.83 | 86.86 | 00:00:00 | | 2014-05-15 | 3,824,200 | 90.04 | 90.44 | 87.68 | 88.32 | 00:00:00 | | 2014-05-16 | 3,717,800 | 88.58 | 91.41 | 88.29 | 90.99 | 00:00:00 | | 2014-05-28 | 2,842,400 | 95.90 | 96.83 | 95.41 | 96.03 | 00:00:00 | | 2014-05-29 | 2,415,800 | 96.40 | 96.99 | 95.67 | 96.61 | 00:00:00 | | 2014-06-02 | 2,099,500 | 96.73 | 97.26 | 96.05 | 97.15 | 00:00:00 | | 2014-06-05 | 4,093,400 | 98.05 | 100.20 | 97.86 | 99.88 | 00:00:00 | | 2014-06-06 | 2,289,900 | 100.35 | 100.49 | 99.31 | 100.01 | 00:00:00 | | 2014-06-12 | 3,021,500 | 99.35 | 99.74 | 97.97 | 98.62 | 00:00:00 | | 2014-06-13 | 2,266,100 | 99.30 | 99.59 | 98.18 | 98.47 | 00:00:00 | | 2014-06-17 | 5,452,400 | 102.01 | 103.95 | 101.81 | 103.24 | 00:00:00 | | 2014-06-18 | 3,203,400 | 103.91 | 104.00 | 101.55 | 102.31 | 00:00:00 | | 2014-06-19 | 2,831,600 | 102.36 | 102.54 | 101.32 | 102.20 | 00:00:00 | | 2014-06-20 | 5,896,200 | 102.49 | 103.46 | 101.70 | 101.98 | 00:00:00 | | 2014-06-24 | 2,865,000 | 102.43 | 103.75 | 101.86 | 102.13 | 00:00:00 | | 2014-06-25 | 1,903,500 | 102.31 | 103.18 | 101.70 | 103.01 | 00:00:00 | | 2014-06-30 | 2,636,200 | 103.58 | 104.75 | 102.72 | 104.43 | 00:00:00 | | 2014-07-01 | 2,585,600 | 104.87 | 106.58 | 104.50 | 105.38 | 00:00:00 | | 2014-07-02 | 2,286,100 | 105.27 | 106.49 | 104.54 | 106.00 | 00:00:00 | | 2014-07-08 | 4,418,300 | 106.00 | 106.01 | 101.70 | 104.25 | 00:00:00 | | 2014-07-11 | 2,988,900 | 104.04 | 105.90 | 103.55 | 104.97 | 00:00:00 | | 2014-07-14 | 2,594,900 | 105.58 | 106.16 | 105.11 | 105.59 | 00:00:00 | | 2014-07-29 | 3,467,400 | 92.79 | 93.57 | 92.32 | 92.90 | 00:00:00 | | 2014-07-30 | 2,569,400 | 93.64 | 94.32 | 92.83 | 93.34 | 00:00:00 | | 2014-07-31 | 5,213,600 | 92.13 | 92.83 | 90.91 | 91.71 | 00:00:00 | | 2014-08-01 | 3,453,400 | 91.26 | 93.38 | 91.24 | 92.76 | 00:00:00 | | 2014-09-05 | 3,895,400 | 97.78 | 99.33 | 97.08 | 98.79 | 00:00:00 | | 2014-09-09 | 3,698,100 | 99.53 | 101.95 | 98.50 | 100.08 | 00:00:00 | | 2014-09-10 | 2,597,300 | 100.65 | 100.78 | 98.40 | 100.00 | 00:00:00 | | 2014-10-02 | 5,040,500 | 95.07 | 95.15 | 92.01 | 94.32 | 00:00:00 | | 2014-10-03 | 2,445,900 | 95.14 | 96.34 | 94.90 | 95.63 | 00:00:00 | | 2014-10-06 | 4,712,400 | 95.63 | 95.67 | 92.43 | 93.08 | 00:00:00 | | 2014-10-07 | 3,102,100 | 92.85 | 94.04 | 91.53 | 91.56 | 00:00:00 | | 2014-10-08 | 3,780,100 | 92.08 | 93.50 | 90.04 | 93.37 | 00:00:00 | | 2014-10-10 | 7,090,100 | 88.79 | 88.93 | 85.07 | 86.07 | 00:00:00 | | 2014-10-16 | 8,007,900 | 82.23 | 86.59 | 82.07 | 85.31 | 00:00:00 | | 2014-10-17 | 13,042,400 | 85.00 | 86.97 | 81.36 | 82.80 | 00:00:00 | | 2014-10-23 | 4,124,700 | 87.73 | 89.08 | 87.50 | 88.46 | 00:00:00 | | 2014-10-24 | 2,748,200 | 88.88 | 89.47 | 88.02 | 88.76 | 00:00:00 | | 2014-10-28 | 2,460,300 | 89.51 | 90.88 | 88.82 | 90.87 | 00:00:00 | | 2014-10-29 | 2,238,000 | 90.88 | 91.90 | 90.00 | 90.89 | 00:00:00 | | 2014-10-30 | 3,038,700 | 90.01 | 91.58 | 89.29 | 90.31 | 00:00:00 | | 2014-10-31 | 4,298,800 | 91.99 | 94.47 | 91.83 | 94.14 | 00:00:00 | | 2014-11-13 | 3,641,800 | 94.99 | 95.94 | 94.39 | 94.98 | 00:00:00 | | 2014-11-14 | 2,499,900 | 95.11 | 96.65 | 94.47 | 96.19 | 00:00:00 | | 2014-11-25 | 1,988,200 | 103.00 | 103.54 | 102.42 | 103.12 | 00:00:00 | | 2014-11-26 | 2,202,700 | 103.26 | 105.00 | 102.92 | 104.26 | 00:00:00 | | 2014-12-02 | 2,883,400 | 102.20 | 102.46 | 101.16 | 101.31 | 00:00:00 | | 2014-12-03 | 3,858,200 | 101.07 | 103.52 | 100.23 | 103.36 | 00:00:00 | | 2014-12-04 | 3,082,500 | 102.89 | 104.66 | 102.45 | 102.64 | 00:00:00 | | 2014-12-05 | 2,495,900 | 102.93 | 104.90 | 102.61 | 104.47 | 00:00:00 | | 2014-12-08 | 4,697,700 | 103.81 | 106.64 | 103.53 | 106.00 | 00:00:00 | | 2014-12-29 | 1,212,700 | 100.91 | 101.79 | 100.24 | 100.47 | 00:00:00 | | 2014-12-30 | 1,321,500 | 99.95 | 100.70 | 99.43 | 99.80 | 00:00:00 | | 2014-12-31 | 1,788,900 | 100.31 | 100.48 | 97.80 | 97.98 | 00:00:00 | | 2015-01-02 | 2,335,300 | 98.58 | 98.99 | 96.21 | 97.88 | 00:00:00 | | 2015-01-08 | 2,987,600 | 95.82 | 98.42 | 95.02 | 97.38 | 00:00:00 | | 2015-01-09 | 2,286,400 | 97.00 | 97.69 | 95.47 | 97.04 | 00:00:00 | | 2015-01-13 | 10,038,000 | 83.52 | 83.90 | 80.91 | 81.00 | 00:00:00 | | 2015-01-14 | 8,923,300 | 79.55 | 80.97 | 78.23 | 79.98 | 00:00:00 | | 2015-01-15 | 6,186,800 | 80.13 | 80.97 | 78.42 | 78.52 | 00:00:00 | | 2015-01-23 | 4,899,200 | 78.78 | 80.64 | 78.55 | 79.68 | 00:00:00 | | 2015-01-26 | 3,888,700 | 79.73 | 80.82 | 79.10 | 80.35 | 00:00:00 | | 2015-01-27 | 4,242,800 | 79.00 | 80.39 | 78.53 | 79.00 | 00:00:00 | | 2015-01-28 | 4,334,100 | 79.90 | 80.50 | 77.99 | 78.05 | 00:00:00 | | 2015-01-29 | 5,397,800 | 77.96 | 78.10 | 75.70 | 77.47 | 00:00:00 | | 2015-01-30 | 5,871,600 | 77.00 | 77.22 | 75.78 | 75.91 | 00:00:00 | | 2015-02-03 | 3,576,300 | 76.82 | 78.91 | 76.82 | 78.66 | 00:00:00 | | 2015-02-04 | 3,376,200 | 78.30 | 78.77 | 77.28 | 77.90 | 00:00:00 | | 2015-02-05 | 2,510,600 | 77.90 | 78.86 | 77.90 | 78.51 | 00:00:00 | | 2015-02-06 | 3,130,200 | 77.98 | 79.14 | 77.32 | 77.47 | 00:00:00 | | 2015-02-13 | 2,818,100 | 83.62 | 83.71 | 82.42 | 82.81 | 00:00:00 | | 2015-02-18 | 3,261,800 | 81.98 | 82.70 | 81.35 | 81.94 | 00:00:00 | | 2015-02-19 | 2,165,700 | 81.77 | 82.67 | 81.51 | 82.41 | 00:00:00 | | 2015-02-20 | 1,936,200 | 82.41 | 82.63 | 81.57 | 82.63 | 00:00:00 | | 2015-02-23 | 2,068,200 | 82.31 | 82.76 | 81.09 | 81.39 | 00:00:00 | | 2015-02-24 | 3,976,900 | 81.12 | 81.42 | 79.21 | 79.97 | 00:00:00 | | 2015-02-25 | 4,618,700 | 79.83 | 79.98 | 78.86 | 79.04 | 00:00:00 | | 2015-03-12 | 3,910,800 | 81.70 | 83.90 | 81.39 | 83.75 | 00:00:00 | | 2015-03-13 | 2,911,100 | 83.70 | 84.36 | 83.37 | 83.82 | 00:00:00 | | 2015-03-19 | 2,897,300 | 82.78 | 84.84 | 82.78 | 84.72 | 00:00:00 | | 2015-03-20 | 5,867,500 | 85.36 | 87.43 | 85.21 | 87.07 | 00:00:00 | | 2015-03-24 | 2,130,600 | 85.28 | 85.60 | 84.33 | 84.75 | 00:00:00 | | 2015-03-25 | 5,267,700 | 84.71 | 84.85 | 81.08 | 81.18 | 00:00:00 | | 2015-03-26 | 32,350,200 | 69.50 | 69.50 | 65.45 | 66.20 | 00:00:00 | | 2015-03-27 | 14,211,800 | 65.85 | 65.85 | 63.56 | 64.59 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
