SNDK Historical Prices | SanDisk Corporation Stock

STI

1.77%

SanDisk Corp. (SNDK)

-NasdaqGS

58.01 0.18(0.31%) 25 May 04:00 SGT|After Hours : 57.83 0.18 (0.31%) 25 May 04:42 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
24 May 2013	57.55	58.03	56.79	58.01	3,245,400	58.01
23 May 2013	57.15	58.39	56.26	57.83	4,667,300	57.83
22 May 2013	57.85	59.43	57.49	57.90	3,679,200	57.90
21 May 2013	58.47	58.93	57.27	58.25	3,225,500	58.25
20 May 2013	59.02	59.61	58.23	58.47	3,794,800	58.47
17 May 2013	59.02	59.96	58.33	59.90	3,707,300	59.90
16 May 2013	58.78	59.76	58.41	58.52	3,511,800	58.52
15 May 2013	58.14	59.35	58.13	59.01	3,729,300	59.01
14 May 2013	57.73	58.56	57.23	58.49	3,270,200	58.49
13 May 2013	56.89	57.96	56.59	57.90	3,441,000	57.90
10 May 2013	56.81	57.90	56.80	57.23	4,157,600	57.23
9 May 2013	55.25	56.86	55.20	56.65	5,317,200	56.65
8 May 2013	55.51	56.27	54.16	55.24	6,660,900	55.24
7 May 2013	54.84	55.91	54.44	55.42	3,934,700	55.42
6 May 2013	53.86	54.69	53.55	54.60	2,873,400	54.60
3 May 2013	53.05	54.81	53.01	53.88	4,954,000	53.88
2 May 2013	51.38	52.79	51.20	52.61	4,973,600	52.61
1 May 2013	52.43	52.49	50.90	51.18	6,635,600	51.18
30 Apr 2013	54.05	54.16	51.90	52.44	6,129,500	52.44
29 Apr 2013	53.94	54.50	53.52	54.17	2,946,400	54.17
26 Apr 2013	53.71	54.36	53.38	53.90	2,986,200	53.90
25 Apr 2013	54.33	54.48	53.48	53.69	5,166,900	53.69
24 Apr 2013	53.91	54.47	53.13	54.26	3,713,000	54.26
23 Apr 2013	52.58	53.87	52.58	53.42	5,499,500	53.42
22 Apr 2013	52.35	52.53	50.68	52.13	5,612,100	52.13
19 Apr 2013	51.93	52.90	51.62	52.31	5,355,900	52.31
18 Apr 2013	56.61	57.33	51.41	52.02	16,458,200	52.02
17 Apr 2013	57.12	57.13	54.50	55.72	11,133,800	55.72
16 Apr 2013	56.60	57.82	56.40	57.49	4,084,400	57.49
15 Apr 2013	57.70	58.22	55.81	55.99	5,013,200	55.99
12 Apr 2013	58.90	58.92	57.45	57.71	2,915,900	57.71
11 Apr 2013	58.31	58.75	57.48	58.62	3,119,500	58.62
10 Apr 2013	56.54	58.58	56.54	58.32	5,463,300	58.32
9 Apr 2013	56.00	56.54	55.30	56.31	3,061,700	56.31
8 Apr 2013	54.76	55.87	54.76	55.59	3,464,200	55.59
5 Apr 2013	54.11	55.00	53.82	54.76	3,433,700	54.76
4 Apr 2013	53.61	54.90	53.61	54.78	3,202,400	54.78
3 Apr 2013	54.33	54.93	53.46	53.65	3,532,600	53.65
2 Apr 2013	54.93	55.68	54.10	54.42	3,425,000	54.42
1 Apr 2013	55.00	55.52	54.42	54.55	2,907,200	54.55
28 Mar 2013	55.00	55.14	54.39	54.96	3,112,500	54.96
27 Mar 2013	55.08	55.23	54.61	54.98	2,645,200	54.98
26 Mar 2013	55.47	55.79	55.05	55.27	2,763,700	55.27
25 Mar 2013	55.50	55.79	55.15	55.33	2,657,300	55.33
22 Mar 2013	55.76	56.49	54.99	55.19	3,511,200	55.19
21 Mar 2013	54.76	55.16	54.22	54.63	2,049,000	54.63
20 Mar 2013	55.21	55.53	54.88	55.23	2,319,200	55.23
19 Mar 2013	54.68	55.18	53.67	54.64	3,199,300	54.64
18 Mar 2013	54.25	55.10	53.75	54.41	3,196,000	54.41
15 Mar 2013	55.10	55.45	54.52	55.11	3,890,900	55.11
14 Mar 2013	54.64	55.43	54.61	55.10	4,627,700	55.10
13 Mar 2013	53.93	54.54	53.41	54.44	4,115,800	54.44
12 Mar 2013	52.84	53.81	52.60	53.76	5,684,700	53.76
11 Mar 2013	51.56	52.81	51.55	52.62	3,124,200	52.62
8 Mar 2013	51.74	52.04	51.32	51.85	2,763,000	51.85
7 Mar 2013	51.30	51.50	50.97	51.35	2,989,000	51.35
6 Mar 2013	50.98	51.69	50.98	51.19	2,822,500	51.19
5 Mar 2013	50.59	51.65	50.59	50.93	3,818,200	50.93
4 Mar 2013	50.27	50.60	49.66	50.41	3,117,200	50.41
1 Mar 2013	50.02	50.36	49.32	50.29	3,132,400	50.29
28 Feb 2013	50.33	50.80	50.05	50.41	3,036,900	50.41
27 Feb 2013	50.08	50.89	49.57	50.49	3,596,200	50.49
26 Feb 2013	50.18	50.90	49.87	50.39	4,184,500	50.39
25 Feb 2013	49.68	51.10	49.29	49.31	5,068,500	49.31
22 Feb 2013	49.46	49.89	49.13	49.47	3,042,800	49.47
21 Feb 2013	49.84	50.06	48.88	49.07	4,593,400	49.07
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
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! Singapore Finance

Search for share prices

More On SNDK

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

SanDisk Corp. (SNDK)