Sandisk Corporation SNDK
NASDAQ · United States · Electronic Technology
$1,739.89+10.13 (+0.59%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $1,739.89 | +0.59% | $1,729.78 | $1,756.00 | $1,720.71 | 6.00M |
| 2026-09-29 | $1,729.76 | +0.98% | $1,744.07 | $1,749.78 | $1,693.00 | 5.96M |
| 2026-09-28 | $1,712.89 | -3.65% | $1,736.64 | $1,762.00 | $1,659.02 | 6.66M |
| 2026-09-25 | $1,777.80 | +1.38% | $1,791.94 | $1,815.00 | $1,742.59 | 7.34M |
| 2026-09-24 | $1,753.62 | -3.47% | $1,785.47 | $1,802.99 | $1,726.39 | 8.23M |
| 2026-09-23 | $1,816.57 | -3.73% | $1,895.41 | $1,902.22 | $1,803.67 | 7.73M |
| 2026-09-22 | $1,887.04 | +6.82% | $1,757.51 | $1,909.48 | $1,756.82 | 12.93M |
| 2026-09-21 | $1,766.64 | -1.41% | $1,826.00 | $1,834.49 | $1,737.01 | 10.44M |
| 2026-09-18 | $1,791.82 | +10.99% | $1,625.20 | $1,797.00 | $1,616.00 | 17.79M |
| 2026-09-17 | $1,614.39 | +6.21% | $1,564.53 | $1,625.35 | $1,564.50 | 8.48M |
| 2026-09-16 | $1,519.97 | -0.71% | $1,549.74 | $1,560.58 | $1,504.20 | 7.42M |
| 2026-09-15 | $1,530.90 | -1.36% | $1,569.71 | $1,579.99 | $1,509.14 | 6.87M |
| 2026-09-14 | $1,551.99 | -4.98% | $1,521.53 | $1,581.84 | $1,505.00 | 9.59M |
| 2026-09-11 | $1,633.35 | -3.50% | $1,713.50 | $1,720.70 | $1,616.80 | 9.37M |
| 2026-09-10 | $1,692.59 | -4.06% | $1,725.44 | $1,733.95 | $1,674.00 | 8.74M |
| 2026-09-09 | $1,764.17 | +1.51% | $1,751.30 | $1,807.22 | $1,728.02 | 9.57M |
| 2026-09-08 | $1,737.99 | -0.12% | $1,769.43 | $1,807.38 | $1,733.78 | 11.20M |
| 2026-09-04 | $1,740.00 | +11.90% | $1,586.00 | $1,740.00 | $1,581.00 | 16.56M |
| 2026-09-03 | $1,554.99 | +0.10% | $1,544.55 | $1,576.80 | $1,511.00 | 8.69M |
| 2026-09-02 | $1,553.40 | +1.08% | $1,531.62 | $1,587.86 | $1,509.24 | 8.94M |
| 2026-09-01 | $1,536.87 | -1.90% | $1,526.01 | $1,609.60 | $1,513.00 | 11.73M |
| 2026-08-31 | $1,566.70 | +5.50% | $1,486.40 | $1,572.69 | $1,449.50 | 23.38M |
| 2026-08-28 | $1,484.98 | 0.00% | $1,448.00 | $1,517.75 | $1,435.61 | 8.14M |
| 2026-08-27 | $1,484.95 | -0.96% | $1,549.42 | $1,557.89 | $1,456.00 | 8.85M |
| 2026-08-26 | $1,499.37 | +1.26% | $1,455.57 | $1,511.77 | $1,450.05 | 8.97M |
| 2026-08-25 | $1,480.77 | -0.83% | $1,533.69 | $1,564.99 | $1,467.01 | 9.03M |
| 2026-08-24 | $1,493.12 | -6.45% | $1,494.09 | $1,517.00 | $1,416.56 | 14.03M |
| 2026-08-21 | $1,596.08 | -0.28% | $1,604.81 | $1,614.06 | $1,570.01 | 7.58M |
| 2026-08-20 | $1,600.62 | +2.02% | $1,569.00 | $1,631.40 | $1,554.00 | 11.46M |
| 2026-08-19 | $1,568.87 | -3.50% | $1,682.41 | $1,699.00 | $1,542.00 | 16.28M |
| 2026-08-18 | $1,625.78 | -9.01% | $1,677.54 | $1,724.99 | $1,600.20 | 18.65M |
| 2026-08-17 | $1,786.85 | +8.88% | $1,700.74 | $1,827.99 | $1,698.00 | 18.04M |
| 2026-08-14 | $1,641.11 | +7.39% | $1,646.93 | $1,667.19 | $1,565.00 | 21.00M |
| 2026-08-13 | $1,528.11 | +13.67% | $1,339.83 | $1,580.88 | $1,331.58 | 22.09M |
| 2026-08-12 | $1,344.29 | +5.76% | $1,358.22 | $1,389.28 | $1,308.53 | 12.05M |
| 2026-08-11 | $1,271.05 | +2.68% | $1,260.56 | $1,287.04 | $1,242.06 | 9.41M |
| 2026-08-10 | $1,237.92 | +2.12% | $1,203.41 | $1,278.76 | $1,194.01 | 10.87M |
| 2026-08-07 | $1,212.21 | -3.68% | $1,309.30 | $1,309.53 | $1,184.37 | 13.95M |
| 2026-08-06 | $1,258.58 | -6.81% | $1,173.26 | $1,324.00 | $1,163.09 | 19.16M |
| 2026-08-05 | $1,350.50 | -5.40% | $1,398.77 | $1,441.76 | $1,345.00 | 16.37M |
| 2026-08-04 | $1,427.62 | +10.84% | $1,358.21 | $1,446.62 | $1,340.00 | 14.69M |
| 2026-08-03 | $1,288.03 | +6.03% | $1,159.84 | $1,316.45 | $1,121.27 | 14.76M |
| 2026-07-31 | $1,214.83 | -5.09% | $1,383.69 | $1,404.99 | $1,187.26 | 21.18M |
| 2026-07-30 | $1,279.96 | +25.99% | $1,135.01 | $1,285.48 | $1,124.00 | 24.40M |
| 2026-07-29 | $1,015.89 | -7.32% | $1,119.33 | $1,124.80 | $998.19 | 24.49M |
| 2026-07-28 | $1,096.10 | -14.25% | $1,173.60 | $1,188.00 | $1,050.72 | 26.63M |
| 2026-07-27 | $1,278.23 | -11.02% | $1,462.99 | $1,462.99 | $1,222.01 | 21.28M |
| 2026-07-24 | $1,436.56 | -10.79% | $1,551.17 | $1,573.09 | $1,411.50 | 14.08M |
| 2026-07-23 | $1,610.33 | +0.69% | $1,567.60 | $1,696.37 | $1,558.61 | 12.76M |
| 2026-07-22 | $1,599.27 | +0.62% | $1,526.00 | $1,628.40 | $1,516.01 | 10.54M |
| 2026-07-21 | $1,589.40 | +14.27% | $1,511.67 | $1,595.64 | $1,489.65 | 14.30M |
| 2026-07-20 | $1,390.95 | +2.67% | $1,408.78 | $1,454.99 | $1,375.61 | 12.57M |
| 2026-07-17 | $1,354.82 | -3.99% | $1,365.20 | $1,501.20 | $1,325.03 | 19.81M |
| 2026-07-16 | $1,411.08 | -12.63% | $1,527.49 | $1,551.63 | $1,390.04 | 17.45M |
| 2026-07-15 | $1,615.00 | -8.12% | $1,717.29 | $1,729.50 | $1,478.50 | 19.08M |
| 2026-07-14 | $1,757.82 | +5.01% | $1,807.00 | $1,812.54 | $1,711.47 | 9.63M |
| 2026-07-13 | $1,673.97 | -12.63% | $1,792.86 | $1,800.00 | $1,646.17 | 13.90M |
| 2026-07-10 | $1,915.92 | +3.10% | $1,778.98 | $1,946.83 | $1,773.00 | 11.02M |
| 2026-07-09 | $1,858.27 | +7.59% | $1,835.61 | $1,952.59 | $1,801.00 | 13.36M |
| 2026-07-08 | $1,727.18 | +6.77% | $1,591.80 | $1,734.69 | $1,590.00 | 12.05M |
| 2026-07-07 | $1,617.70 | -7.26% | $1,619.28 | $1,638.88 | $1,485.02 | 14.53M |
| 2026-07-06 | $1,744.43 | -0.03% | $1,828.68 | $1,837.77 | $1,713.20 | 9.16M |
| 2026-07-02 | $1,745.00 | -14.13% | $2,043.80 | $2,052.54 | $1,693.00 | 17.26M |
| 2026-07-01 | $2,032.22 | -10.62% | $2,085.17 | $2,129.98 | $2,002.05 | 11.06M |
| 2026-06-30 | $2,273.73 | +10.89% | $2,109.73 | $2,280.80 | $2,070.00 | 11.45M |
| 2026-06-29 | $2,050.39 | -1.93% | $2,090.71 | $2,090.71 | $1,895.00 | 11.25M |
| 2026-06-26 | $2,090.71 | -10.46% | $2,170.00 | $2,256.11 | $2,063.04 | 16.87M |
| 2026-06-25 | $2,335.00 | +21.97% | $2,238.30 | $2,348.00 | $2,092.08 | 15.03M |
| 2026-06-24 | $1,914.46 | -2.50% | $1,987.53 | $2,021.50 | $1,861.01 | 10.42M |
| 2026-06-23 | $1,963.60 | -13.64% | $2,007.70 | $2,060.00 | $1,949.96 | 12.87M |
| 2026-06-22 | $2,273.73 | +4.07% | $2,293.31 | $2,354.39 | $2,251.28 | 9.98M |
| 2026-06-18 | $2,184.75 | +11.54% | $2,044.74 | $2,191.69 | $2,029.00 | 12.18M |
| 2026-06-17 | $1,958.80 | -1.64% | $2,074.59 | $2,074.59 | $1,938.00 | 9.18M |
| 2026-06-16 | $1,991.55 | -5.52% | $2,134.20 | $2,167.33 | $1,980.18 | 9.59M |
| 2026-06-15 | $2,107.86 | +6.45% | $2,101.12 | $2,119.90 | $2,021.11 | 9.16M |
| 2026-06-12 | $1,980.10 | +5.24% | $1,890.98 | $2,021.65 | $1,865.11 | 11.93M |
| 2026-06-11 | $1,881.51 | +14.50% | $1,672.26 | $1,895.00 | $1,665.00 | 13.76M |
| 2026-06-10 | $1,643.23 | -0.20% | $1,624.38 | $1,764.65 | $1,590.00 | 10.36M |
| 2026-06-09 | $1,646.54 | +0.28% | $1,700.50 | $1,803.00 | $1,536.00 | 16.22M |
| 2026-06-08 | $1,642.00 | +5.30% | $1,634.00 | $1,694.99 | $1,602.00 | 8.19M |
| 2026-06-05 | $1,559.32 | -11.39% | $1,678.88 | $1,682.00 | $1,514.36 | 13.29M |
| 2026-06-04 | $1,759.68 | -3.92% | $1,741.31 | $1,825.90 | $1,725.08 | 10.52M |
| 2026-06-03 | $1,831.50 | +6.71% | $1,736.00 | $1,861.00 | $1,708.88 | 11.88M |
| 2026-06-02 | $1,716.36 | -2.56% | $1,750.06 | $1,772.40 | $1,708.80 | 7.09M |
| 2026-06-01 | $1,761.43 | +3.92% | $1,731.15 | $1,804.00 | $1,686.16 | 9.68M |
| 2026-05-29 | $1,694.98 | +3.25% | $1,682.00 | $1,708.82 | $1,641.08 | 8.75M |
| 2026-05-28 | $1,641.64 | +3.25% | $1,596.31 | $1,697.96 | $1,560.18 | 10.00M |
| 2026-05-27 | $1,589.94 | +0.02% | $1,645.99 | $1,658.77 | $1,528.28 | 10.39M |
| 2026-05-26 | $1,589.55 | +7.50% | $1,535.21 | $1,641.74 | $1,520.00 | 12.92M |
| 2026-05-22 | $1,478.69 | -4.12% | $1,520.71 | $1,528.00 | $1,473.52 | 9.66M |