|
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 | 2003-10-29 | 5,464,400 | 80.50 | 81.94 | 80.20 | 81.38 | 00:00:00 | 2003-10-30 | 5,426,000 | 82.33 | 82.50 | 79.37 | 79.81 | 00:00:00 | 2003-10-31 | 5,335,800 | 80.17 | 81.00 | 78.65 | 80.60 | 00:00:00 | 2003-11-03 | 6,842,800 | 80.00 | 81.36 | 79.27 | 80.27 | 00:00:00 | 2003-11-04 | 4,374,200 | 79.75 | 81.90 | 79.52 | 80.67 | 00:00:00 | 2003-11-05 | 10,368,000 | 80.87 | 84.90 | 80.72 | 84.90 | 00:00:00 | 2003-11-06 | 5,914,800 | 85.03 | 85.45 | 83.06 | 84.67 | 00:00:00 | 2003-11-07 | 6,911,600 | 86.00 | 86.30 | 84.20 | 84.77 | 00:00:00 | 2003-11-10 | 5,745,600 | 84.65 | 84.77 | 82.50 | 82.62 | 00:00:00 | 2003-11-11 | 5,572,800 | 81.78 | 82.81 | 81.24 | 81.60 | 00:00:00 | 2003-11-12 | 10,726,400 | 82.11 | 85.05 | 81.99 | 84.99 | 00:00:00 | 2003-11-13 | 7,275,000 | 84.45 | 85.04 | 82.51 | 82.99 | 00:00:00 | 2003-11-14 | 7,422,800 | 83.05 | 83.74 | 80.20 | 80.70 | 00:00:00 | 2003-11-17 | 8,548,600 | 79.50 | 79.74 | 77.50 | 78.91 | 00:00:00 | 2003-11-18 | 9,206,600 | 79.66 | 81.57 | 78.25 | 78.39 | 00:00:00 | 2003-11-19 | 9,071,200 | 78.76 | 79.33 | 76.59 | 78.17 | 00:00:00 | 2003-11-20 | 9,401,400 | 78.19 | 80.31 | 76.85 | 76.97 | 00:00:00 | 2003-11-21 | 7,332,400 | 77.50 | 77.95 | 75.65 | 76.54 | 00:00:00 | 2003-11-24 | 6,589,000 | 77.85 | 80.00 | 77.11 | 79.85 | 00:00:00 | 2003-11-25 | 7,558,800 | 79.97 | 81.50 | 78.57 | 78.97 | 00:00:00 | 2003-11-26 | 6,191,000 | 79.94 | 80.08 | 77.43 | 79.80 | 00:00:00 | 2003-11-28 | 1,591,200 | 79.45 | 81.13 | 79.45 | 80.82 | 00:00:00 | 2003-12-01 | 8,547,000 | 81.60 | 81.79 | 78.51 | 79.06 | 00:00:00 | 2003-12-02 | 7,894,800 | 78.91 | 80.05 | 77.90 | 78.21 | 00:00:00 | 2003-12-03 | 17,758,600 | 79.38 | 79.45 | 71.68 | 71.90 | 00:00:00 | 2003-12-04 | 35,271,600 | 72.48 | 73.45 | 65.66 | 68.41 | 00:00:00 | 2003-12-05 | 20,423,400 | 66.50 | 67.17 | 63.77 | 64.35 | 00:00:00 | 2003-12-08 | 15,076,800 | 65.32 | 66.57 | 64.41 | 66.34 | 00:00:00 | 2003-12-09 | 20,940,000 | 67.10 | 67.37 | 59.90 | 60.80 | 00:00:00 | 2003-12-10 | 25,481,200 | 61.30 | 61.39 | 58.54 | 60.33 | 00:00:00 | 2003-12-11 | 21,175,200 | 60.54 | 64.11 | 60.53 | 63.00 | 00:00:00 | 2003-12-12 | 9,461,600 | 63.60 | 63.74 | 61.71 | 62.28 | 00:00:00 | 2003-12-15 | 11,926,000 | 64.13 | 64.45 | 60.75 | 60.86 | 00:00:00 | 2003-12-16 | 39,177,200 | 60.60 | 61.00 | 53.72 | 55.25 | 00:00:00 | 2003-12-17 | 23,180,600 | 54.11 | 57.41 | 53.20 | 56.79 | 00:00:00 | 2003-12-18 | 13,194,400 | 57.43 | 58.50 | 57.05 | 57.73 | 00:00:00 | 2003-12-19 | 19,848,200 | 59.77 | 61.41 | 58.80 | 60.99 | 00:00:00 | 2003-12-22 | 13,397,400 | 61.46 | 62.88 | 58.60 | 59.50 | 00:00:00 | 2003-12-23 | 7,010,000 | 59.46 | 60.49 | 59.06 | 59.85 | 00:00:00 | 2003-12-24 | 5,047,600 | 60.05 | 62.41 | 60.03 | 61.80 | 00:00:00 | 2003-12-26 | 3,204,600 | 62.71 | 62.80 | 61.05 | 61.12 | 00:00:00 | 2003-12-29 | 5,510,800 | 61.65 | 62.20 | 60.75 | 62.09 | 00:00:00 | 2003-12-30 | 6,041,000 | 62.18 | 63.59 | 61.05 | 61.38 | 00:00:00 | 2003-12-31 | 5,579,200 | 61.98 | 62.30 | 60.40 | 61.20 | 00:00:00 | 2004-01-02 | 5,773,800 | 61.92 | 63.18 | 61.55 | 62.26 | 00:00:00 | 2004-01-05 | 9,448,400 | 63.34 | 65.50 | 62.78 | 65.24 | 00:00:00 | 2004-01-06 | 8,912,400 | 65.82 | 65.84 | 63.66 | 64.34 | 00:00:00 | 2004-01-07 | 13,515,400 | 66.95 | 68.24 | 66.75 | 67.83 | 00:00:00 | 2004-01-08 | 9,346,000 | 68.75 | 68.90 | 66.72 | 67.81 | 00:00:00 | 2004-01-09 | 9,689,600 | 66.74 | 69.89 | 66.45 | 67.83 | 00:00:00 | 2004-01-12 | 6,903,800 | 68.40 | 68.84 | 67.20 | 68.69 | 00:00:00 | 2004-01-13 | 12,778,200 | 70.75 | 71.43 | 69.17 | 69.44 | 00:00:00 | 2004-01-14 | 16,447,800 | 68.90 | 68.90 | 65.22 | 65.25 | 00:00:00 | 2004-01-15 | 15,208,800 | 67.16 | 68.80 | 66.50 | 67.81 | 00:00:00 | 2004-01-16 | 8,050,600 | 68.23 | 69.21 | 66.24 | 69.17 | 00:00:00 | 2004-01-20 | 12,853,200 | 69.60 | 72.69 | 69.28 | 72.45 | 00:00:00 | 2004-01-21 | 16,353,600 | 71.53 | 71.53 | 69.55 | 69.59 | 00:00:00 | 2004-01-22 | 38,326,400 | 61.98 | 63.25 | 59.62 | 59.75 | 00:00:00 | 2004-01-23 | 14,055,200 | 60.01 | 61.35 | 59.30 | 59.78 | 00:00:00 | 2004-01-26 | 14,875,800 | 60.06 | 60.49 | 58.06 | 60.35 | 00:00:00 | 2004-01-27 | 9,142,000 | 59.70 | 60.59 | 58.00 | 58.14 | 00:00:00 | 2004-01-28 | 9,499,000 | 59.04 | 59.61 | 58.00 | 58.17 | 00:00:00 | 2004-01-29 | 13,550,200 | 59.16 | 59.30 | 56.03 | 57.18 | 00:00:00 | 2004-01-30 | 18,098,800 | 56.07 | 56.15 | 53.75 | 54.30 | 00:00:00 | 2004-02-02 | 14,692,800 | 55.24 | 55.37 | 53.27 | 53.29 | 00:00:00 | 2004-02-03 | 31,287,800 | 51.88 | 52.15 | 48.60 | 48.75 | 00:00:00 | 2004-02-04 | 23,403,800 | 48.70 | 50.48 | 48.41 | 49.72 | 00:00:00 | 2004-02-05 | 14,126,400 | 50.15 | 51.88 | 49.11 | 51.41 | 00:00:00 | 2004-02-06 | 10,910,400 | 52.00 | 53.24 | 51.43 | 53.12 | 00:00:00 | 2004-02-09 | 9,249,800 | 53.15 | 53.65 | 51.23 | 51.46 | 00:00:00 | 2004-02-10 | 13,175,000 | 50.85 | 51.32 | 49.92 | 50.25 | 00:00:00 | 2004-02-11 | 11,208,800 | 51.44 | 52.48 | 50.80 | 52.28 | 00:00:00 | 2004-02-12 | 7,274,200 | 52.64 | 52.89 | 51.00 | 51.47 | 00:00:00 | 2004-02-13 | 6,948,400 | 51.62 | 52.19 | 50.32 | 50.84 | 00:00:00 | 2004-02-17 | 7,722,400 | 51.54 | 52.21 | 50.09 | 51.69 | 00:00:00 | 2004-02-18 | 5,549,800 | 51.31 | 52.35 | 51.00 | 51.92 | 00:00:00 | 2004-02-19 | 10,941,500 | 26.99 | 27.30 | 25.61 | 25.71 | 00:00:00 | 2004-02-20 | 6,428,700 | 25.92 | 25.98 | 25.03 | 25.14 | 00:00:00 | 2004-02-23 | 9,778,100 | 25.44 | 25.44 | 23.71 | 23.99 | 00:00:00 | 2004-02-24 | 8,100,600 | 23.80 | 24.39 | 23.49 | 23.75 | 00:00:00 | 2004-02-25 | 5,752,400 | 23.93 | 24.34 | 23.82 | 24.11 | 00:00:00 | 2004-02-26 | 13,733,400 | 24.10 | 25.94 | 23.93 | 25.52 | 00:00:00 | 2004-02-27 | 12,400,300 | 26.00 | 26.35 | 25.25 | 25.42 | 00:00:00 | 2004-03-01 | 17,035,000 | 26.11 | 28.50 | 26.01 | 28.30 | 00:00:00 | 2004-03-02 | 14,497,300 | 27.55 | 28.50 | 27.52 | 27.96 | 00:00:00 | 2004-03-03 | 9,604,000 | 27.81 | 28.65 | 27.54 | 28.55 | 00:00:00 | 2004-03-04 | 11,551,500 | 29.00 | 29.61 | 28.75 | 29.44 | 00:00:00 | 2004-03-05 | 6,539,500 | 29.10 | 29.51 | 28.51 | 28.92 | 00:00:00 | 2004-03-08 | 6,799,900 | 29.40 | 29.41 | 27.52 | 27.69 | 00:00:00 | 2004-03-09 | 7,790,600 | 27.93 | 28.15 | 27.13 | 27.50 | 00:00:00 | 2004-03-10 | 7,924,100 | 27.50 | 27.75 | 26.35 | 26.48 | 00:00:00 | 2004-03-11 | 13,474,800 | 26.30 | 27.00 | 25.42 | 25.98 | 00:00:00 | 2004-03-12 | 7,132,100 | 26.31 | 27.38 | 26.26 | 27.21 | 00:00:00 | 2004-03-15 | 6,356,500 | 27.02 | 27.36 | 26.50 | 26.60 | 00:00:00 | 2004-03-16 | 7,668,200 | 26.89 | 27.38 | 26.19 | 26.70 | 00:00:00 | 2004-03-17 | 6,082,800 | 27.24 | 27.24 | 26.51 | 26.94 | 00:00:00 | 2004-03-18 | 5,880,700 | 26.74 | 26.96 | 25.87 | 26.34 | 00:00:00 | 2004-03-19 | 6,777,100 | 26.27 | 26.82 | 25.89 | 25.98 | 00:00:00 | 2004-03-22 | 6,259,200 | 25.75 | 25.75 | 25.06 | 25.42 | 00:00:00 | 2004-03-23 | 6,448,700 | 26.20 | 26.33 | 25.56 | 25.80 | 00:00:00 | 2004-03-24 | 6,237,200 | 25.90 | 26.86 | 25.90 | 26.74 | 00:00:00 | 2004-03-25 | 9,814,200 | 27.14 | 27.90 | 26.87 | 27.82 | 00:00:00 | 2004-03-26 | 6,282,600 | 27.97 | 28.79 | 27.66 | 28.20 | 00:00:00 | 2004-03-29 | 5,217,700 | 28.89 | 29.10 | 28.55 | 28.82 | 00:00:00 | 2004-03-30 | 4,018,300 | 28.56 | 28.98 | 28.11 | 28.85 | 00:00:00 | 2004-03-31 | 4,731,900 | 28.87 | 29.10 | 28.29 | 28.36 | 00:00:00 | 2004-04-01 | 6,044,800 | 28.35 | 29.14 | 28.25 | 29.08 | 00:00:00 | 2004-04-02 | 7,573,600 | 30.39 | 30.43 | 29.64 | 30.00 | 00:00:00 | 2004-04-05 | 8,207,900 | 29.86 | 31.86 | 29.86 | 31.73 | 00:00:00 | 2004-04-06 | 6,386,000 | 31.09 | 31.80 | 31.00 | 31.45 | 00:00:00 | 2004-04-07 | 8,766,400 | 31.51 | 32.71 | 31.27 | 32.25 | 00:00:00 | 2004-04-08 | 6,347,200 | 33.22 | 33.25 | 32.50 | 32.67 | 00:00:00 | 2004-04-12 | 4,158,900 | 33.01 | 33.19 | 32.17 | 32.47 | 00:00:00 | 2004-04-13 | 5,935,700 | 32.70 | 32.85 | 31.25 | 31.53 | 00:00:00 | 2004-04-14 | 14,019,700 | 30.95 | 32.98 | 30.80 | 32.51 | 00:00:00 | 2004-04-15 | 27,431,400 | 28.15 | 29.25 | 27.75 | 27.91 | 00:00:00 | 2004-04-16 | 15,209,900 | 27.08 | 27.36 | 26.05 | 26.52 | 00:00:00 | 2004-04-19 | 9,691,000 | 26.59 | 28.07 | 26.37 | 27.88 | 00:00:00 | 2004-04-20 | 8,461,200 | 28.20 | 28.24 | 27.00 | 27.09 | 00:00:00 | 2004-04-21 | 5,697,100 | 27.25 | 27.65 | 26.75 | 27.57 | 00:00:00 | 2004-04-22 | 5,366,200 | 27.29 | 28.24 | 27.16 | 27.47 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|