Sanmina Corporation (SANM)
NASDAQ: SANM · Real-Time Price · USD
117.75
-4.86 (-3.96%)
Sep 11, 2025, 4:00 PM EDT - Market closed
Sanmina Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 123.00 | 123.00 | 117.50 | 117.75 | 117.75 | -3.96% | 1,029,378 |
| Sep 10, 2025 | 118.56 | 122.80 | 117.78 | 122.61 | 122.61 | 4.12% | 862,880 |
| Sep 9, 2025 | 118.68 | 118.92 | 116.20 | 117.76 | 117.76 | -0.98% | 590,200 |
| Sep 8, 2025 | 121.31 | 122.86 | 118.85 | 118.92 | 118.92 | -1.66% | 636,875 |
| Sep 5, 2025 | 120.40 | 122.87 | 118.81 | 120.93 | 120.93 | 0.89% | 626,767 |
| Sep 4, 2025 | 117.53 | 119.95 | 116.50 | 119.86 | 119.86 | 2.88% | 449,213 |
| Sep 3, 2025 | 117.09 | 117.83 | 115.06 | 116.50 | 116.50 | -0.50% | 487,404 |
| Sep 2, 2025 | 114.83 | 117.41 | 113.99 | 117.09 | 117.09 | -0.37% | 636,266 |
| Aug 29, 2025 | 119.04 | 119.12 | 116.16 | 117.52 | 117.52 | -1.55% | 638,043 |
| Aug 28, 2025 | 117.82 | 120.27 | 117.82 | 119.37 | 119.37 | 2.07% | 756,271 |
| Aug 27, 2025 | 115.14 | 117.07 | 113.95 | 116.95 | 116.95 | 1.50% | 723,060 |
| Aug 26, 2025 | 115.75 | 117.37 | 114.99 | 115.22 | 115.22 | -0.19% | 703,603 |
| Aug 25, 2025 | 115.65 | 117.56 | 115.37 | 115.44 | 115.44 | -0.03% | 481,165 |
| Aug 22, 2025 | 111.11 | 115.72 | 111.01 | 115.48 | 115.48 | 4.00% | 573,655 |
| Aug 21, 2025 | 109.72 | 111.77 | 108.50 | 111.04 | 111.04 | 1.30% | 341,946 |
| Aug 20, 2025 | 111.69 | 112.01 | 108.37 | 109.61 | 109.61 | -2.54% | 527,493 |
| Aug 19, 2025 | 116.90 | 117.29 | 112.23 | 112.47 | 112.47 | -4.21% | 742,615 |
| Aug 18, 2025 | 116.38 | 117.79 | 116.16 | 117.41 | 117.41 | 0.37% | 435,151 |
| Aug 15, 2025 | 116.82 | 117.12 | 115.32 | 116.98 | 116.98 | 0.15% | 524,152 |
| Aug 14, 2025 | 118.42 | 119.08 | 116.33 | 116.80 | 116.80 | -2.94% | 486,445 |
| Aug 13, 2025 | 124.12 | 125.76 | 120.25 | 120.34 | 120.34 | -2.83% | 769,058 |
| Aug 12, 2025 | 120.50 | 124.10 | 119.76 | 123.84 | 123.84 | 3.93% | 950,123 |
| Aug 11, 2025 | 121.06 | 122.94 | 117.50 | 119.16 | 119.16 | -1.72% | 676,990 |
| Aug 8, 2025 | 120.00 | 122.08 | 119.17 | 121.25 | 121.25 | 1.87% | 1,082,727 |
| Aug 7, 2025 | 117.70 | 119.12 | 115.97 | 119.02 | 119.02 | 1.28% | 644,749 |
| Aug 6, 2025 | 116.97 | 117.54 | 113.84 | 117.51 | 117.51 | 0.39% | 607,395 |
| Aug 5, 2025 | 116.87 | 118.85 | 114.78 | 117.05 | 117.05 | 0.31% | 1,152,764 |
| Aug 4, 2025 | 112.91 | 117.16 | 111.38 | 116.69 | 116.69 | 5.16% | 982,107 |
| Aug 1, 2025 | 113.06 | 113.51 | 110.33 | 110.96 | 110.96 | -4.38% | 1,826,962 |
| Jul 31, 2025 | 117.21 | 118.00 | 113.67 | 116.04 | 116.04 | 0.12% | 1,007,234 |
| Jul 30, 2025 | 120.75 | 121.70 | 114.83 | 115.90 | 115.90 | -4.02% | 1,363,061 |
| Jul 29, 2025 | 105.00 | 121.55 | 103.95 | 120.76 | 120.76 | 22.79% | 3,396,470 |
| Jul 28, 2025 | 98.38 | 99.39 | 97.77 | 98.35 | 98.35 | -0.24% | 852,760 |
| Jul 25, 2025 | 96.51 | 98.76 | 95.49 | 98.58 | 98.58 | 2.91% | 792,395 |
| Jul 24, 2025 | 99.84 | 99.95 | 95.71 | 95.79 | 95.79 | -4.83% | 832,762 |
| Jul 23, 2025 | 100.35 | 101.36 | 99.92 | 100.65 | 100.65 | 1.00% | 427,346 |
| Jul 22, 2025 | 101.81 | 102.12 | 99.11 | 99.65 | 99.65 | -2.30% | 603,588 |
| Jul 21, 2025 | 101.31 | 102.58 | 100.23 | 102.00 | 102.00 | 0.68% | 448,870 |
| Jul 18, 2025 | 105.57 | 105.57 | 100.77 | 101.31 | 101.31 | -3.15% | 677,448 |
| Jul 17, 2025 | 103.86 | 107.03 | 103.86 | 104.61 | 104.61 | 0.42% | 883,862 |
| Jul 16, 2025 | 103.11 | 105.20 | 102.45 | 104.17 | 104.17 | 1.06% | 710,428 |
| Jul 15, 2025 | 106.05 | 106.83 | 103.04 | 103.08 | 103.08 | -1.75% | 676,678 |
| Jul 14, 2025 | 103.98 | 105.74 | 102.48 | 104.92 | 104.92 | 0.72% | 473,174 |
| Jul 11, 2025 | 103.42 | 105.06 | 103.26 | 104.17 | 104.17 | -0.16% | 745,415 |
| Jul 10, 2025 | 104.18 | 105.72 | 102.97 | 104.34 | 104.34 | 0.85% | 601,527 |
| Jul 9, 2025 | 102.93 | 103.67 | 101.81 | 103.46 | 103.46 | 1.20% | 552,002 |
| Jul 8, 2025 | 101.92 | 102.50 | 100.81 | 102.23 | 102.23 | 0.93% | 550,939 |
| Jul 7, 2025 | 101.90 | 103.10 | 101.11 | 101.29 | 101.29 | -1.03% | 435,283 |
| Jul 3, 2025 | 101.49 | 103.03 | 101.07 | 102.34 | 102.34 | 1.09% | 186,529 |
| Jul 2, 2025 | 98.58 | 101.46 | 98.20 | 101.24 | 101.24 | 2.79% | 349,181 |