SNDK Historical Prices | SanDisk Corporation Stock

Dow

0.44% Nasdaq

0.31%

SanDisk Corp. (SNDK)

-NasdaqGS

58.22 0.25(0.43%) 3:35PM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 20, 2013	59.02	59.61	58.23	58.47	3,794,800	58.47
May 17, 2013	59.02	59.96	58.33	59.90	3,707,300	59.90
May 16, 2013	58.78	59.76	58.41	58.52	3,511,800	58.52
May 15, 2013	58.14	59.35	58.13	59.01	3,729,300	59.01
May 14, 2013	57.73	58.56	57.23	58.49	3,270,200	58.49
May 13, 2013	56.89	57.96	56.59	57.90	3,441,000	57.90
May 10, 2013	56.81	57.90	56.80	57.23	4,157,600	57.23
May 9, 2013	55.25	56.86	55.20	56.65	5,317,200	56.65
May 8, 2013	55.51	56.27	54.16	55.24	6,660,900	55.24
May 7, 2013	54.84	55.91	54.44	55.42	3,934,700	55.42
May 6, 2013	53.86	54.69	53.55	54.60	2,873,400	54.60
May 3, 2013	53.05	54.81	53.01	53.88	4,954,000	53.88
May 2, 2013	51.38	52.79	51.20	52.61	4,973,600	52.61
May 1, 2013	52.43	52.49	50.90	51.18	6,635,600	51.18
Apr 30, 2013	54.05	54.16	51.90	52.44	6,129,500	52.44
Apr 29, 2013	53.94	54.50	53.52	54.17	2,946,400	54.17
Apr 26, 2013	53.71	54.36	53.38	53.90	2,986,200	53.90
Apr 25, 2013	54.33	54.48	53.48	53.69	5,166,900	53.69
Apr 24, 2013	53.91	54.47	53.13	54.26	3,713,000	54.26
Apr 23, 2013	52.58	53.87	52.58	53.42	5,499,500	53.42
Apr 22, 2013	52.35	52.53	50.68	52.13	5,612,100	52.13
Apr 19, 2013	51.93	52.90	51.62	52.31	5,355,900	52.31
Apr 18, 2013	56.61	57.33	51.41	52.02	16,458,200	52.02
Apr 17, 2013	57.12	57.13	54.50	55.72	11,199,300	55.72
Apr 16, 2013	56.60	57.82	56.40	57.49	4,084,400	57.49
Apr 15, 2013	57.70	58.22	55.81	55.99	5,013,200	55.99
Apr 12, 2013	58.90	58.92	57.45	57.71	2,915,900	57.71
Apr 11, 2013	58.31	58.75	57.48	58.62	3,119,500	58.62
Apr 10, 2013	56.54	58.58	56.54	58.32	5,463,300	58.32
Apr 9, 2013	56.00	56.54	55.30	56.31	3,061,700	56.31
Apr 8, 2013	54.76	55.87	54.76	55.59	3,464,200	55.59
Apr 5, 2013	54.11	55.00	53.82	54.76	3,433,700	54.76
Apr 4, 2013	53.61	54.90	53.61	54.78	3,202,400	54.78
Apr 3, 2013	54.33	54.93	53.46	53.65	3,532,600	53.65
Apr 2, 2013	54.93	55.68	54.10	54.42	3,425,000	54.42
Apr 1, 2013	55.00	55.52	54.42	54.55	2,907,200	54.55
Mar 28, 2013	55.00	55.14	54.39	54.96	3,112,500	54.96
Mar 27, 2013	55.08	55.23	54.61	54.98	2,645,200	54.98
Mar 26, 2013	55.47	55.79	55.05	55.27	2,763,700	55.27
Mar 25, 2013	55.50	55.79	55.15	55.33	2,657,300	55.33
Mar 22, 2013	55.76	56.49	54.99	55.19	3,511,200	55.19
Mar 21, 2013	54.76	55.16	54.22	54.63	2,049,000	54.63
Mar 20, 2013	55.21	55.53	54.88	55.23	2,319,200	55.23
Mar 19, 2013	54.68	55.18	53.67	54.64	3,199,300	54.64
Mar 18, 2013	54.25	55.10	53.75	54.41	3,196,000	54.41
Mar 15, 2013	55.10	55.45	54.52	55.11	3,890,900	55.11
Mar 14, 2013	54.64	55.43	54.61	55.10	4,627,700	55.10
Mar 13, 2013	53.93	54.54	53.41	54.44	4,115,800	54.44
Mar 12, 2013	52.84	53.81	52.60	53.76	5,684,700	53.76
Mar 11, 2013	51.56	52.81	51.55	52.62	3,124,200	52.62
Mar 8, 2013	51.74	52.04	51.32	51.85	2,763,000	51.85
Mar 7, 2013	51.30	51.50	50.97	51.35	2,989,000	51.35
Mar 6, 2013	50.98	51.69	50.98	51.19	2,822,500	51.19
Mar 5, 2013	50.59	51.65	50.59	50.93	3,818,200	50.93
Mar 4, 2013	50.27	50.60	49.66	50.41	3,117,200	50.41
Mar 1, 2013	50.02	50.36	49.32	50.29	3,132,400	50.29
Feb 28, 2013	50.33	50.80	50.05	50.41	3,036,900	50.41
Feb 27, 2013	50.08	50.89	49.57	50.49	3,596,200	50.49
Feb 26, 2013	50.18	50.90	49.87	50.39	4,184,500	50.39
Feb 25, 2013	49.68	51.10	49.29	49.31	5,068,500	49.31
Feb 22, 2013	49.46	49.89	49.13	49.47	3,042,800	49.47
Feb 21, 2013	49.84	50.06	48.88	49.07	4,593,400	49.07
Feb 20, 2013	51.53	51.95	50.04	50.06	4,548,700	50.06
Feb 19, 2013	51.60	52.58	51.51	51.65	3,858,600	51.65
Feb 15, 2013	50.18	51.94	50.18	51.71	8,194,500	51.71
Feb 14, 2013	49.50	50.10	49.42	50.03	2,308,200	50.03
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On SNDK

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

SanDisk Corp. (SNDK)