Sanmina Corporation (SANM)
NASDAQ: SANM · Real-Time Price · USD
72.80
+1.45 (2.03%)
At close: Nov 4, 2024, 4:00 PM
73.00
+0.20 (0.27%)
After-hours: Nov 4, 2024, 4:22 PM EST
Sanmina Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 4, 2024 | 71.37 | 73.25 | 71.16 | 72.80 | 72.80 | 2.03% | 410,549 |
Nov 1, 2024 | 70.38 | 71.87 | 70.38 | 71.35 | 71.35 | 1.78% | 323,913 |
Oct 31, 2024 | 72.12 | 72.12 | 69.90 | 70.10 | 70.10 | -2.37% | 369,884 |
Oct 30, 2024 | 68.43 | 72.41 | 67.69 | 71.80 | 71.80 | 2.31% | 670,573 |
Oct 29, 2024 | 68.17 | 70.18 | 67.84 | 70.18 | 70.18 | 2.44% | 408,637 |
Oct 28, 2024 | 67.95 | 68.72 | 67.94 | 68.51 | 68.51 | 1.50% | 364,586 |
Oct 25, 2024 | 67.43 | 68.15 | 67.28 | 67.50 | 67.50 | 0.99% | 267,939 |
Oct 24, 2024 | 66.32 | 67.14 | 65.86 | 66.84 | 66.84 | 2.20% | 305,781 |
Oct 23, 2024 | 64.87 | 65.43 | 64.45 | 65.40 | 65.40 | 0.48% | 211,853 |
Oct 22, 2024 | 65.53 | 65.53 | 64.76 | 65.09 | 65.09 | -1.06% | 185,603 |
Oct 21, 2024 | 67.32 | 67.32 | 65.56 | 65.79 | 65.79 | -2.45% | 198,424 |
Oct 18, 2024 | 68.58 | 68.78 | 67.13 | 67.44 | 67.44 | -1.11% | 267,324 |
Oct 17, 2024 | 68.41 | 68.41 | 67.43 | 68.20 | 68.20 | 0.44% | 984,577 |
Oct 16, 2024 | 67.75 | 68.86 | 67.50 | 67.90 | 67.90 | 1.40% | 567,865 |
Oct 15, 2024 | 67.31 | 68.00 | 66.84 | 66.96 | 66.96 | -0.73% | 412,394 |
Oct 14, 2024 | 67.35 | 68.05 | 67.06 | 67.45 | 67.45 | 0.15% | 269,566 |
Oct 11, 2024 | 66.32 | 67.71 | 66.28 | 67.35 | 67.35 | 1.35% | 347,680 |
Oct 10, 2024 | 66.02 | 66.97 | 65.45 | 66.45 | 66.45 | -1.03% | 288,498 |
Oct 9, 2024 | 66.85 | 67.83 | 66.32 | 67.14 | 67.14 | 0.37% | 266,764 |
Oct 8, 2024 | 67.58 | 67.58 | 66.30 | 66.89 | 66.89 | -0.43% | 165,381 |
Oct 7, 2024 | 66.78 | 67.42 | 66.37 | 67.18 | 67.18 | -0.15% | 160,160 |
Oct 4, 2024 | 67.98 | 68.29 | 66.68 | 67.28 | 67.28 | 1.05% | 158,263 |
Oct 3, 2024 | 66.28 | 67.33 | 66.27 | 66.58 | 66.58 | -0.31% | 180,529 |
Oct 2, 2024 | 66.74 | 67.46 | 66.60 | 66.79 | 66.79 | -0.13% | 180,820 |
Oct 1, 2024 | 68.40 | 68.61 | 66.31 | 66.88 | 66.88 | -2.29% | 299,813 |
Sep 30, 2024 | 68.68 | 68.82 | 67.37 | 68.45 | 68.45 | -0.61% | 320,859 |
Sep 27, 2024 | 69.41 | 69.71 | 68.35 | 68.87 | 68.87 | 0.01% | 315,763 |
Sep 26, 2024 | 69.01 | 70.03 | 68.65 | 68.86 | 68.86 | 2.12% | 402,377 |
Sep 25, 2024 | 69.25 | 69.25 | 67.35 | 67.43 | 67.43 | -2.64% | 353,386 |
Sep 24, 2024 | 69.44 | 69.59 | 68.50 | 69.26 | 69.26 | 0.62% | 203,659 |
Sep 23, 2024 | 69.50 | 69.89 | 68.67 | 68.83 | 68.83 | -0.29% | 204,444 |
Sep 20, 2024 | 69.29 | 69.97 | 68.72 | 69.03 | 69.03 | -0.93% | 1,317,002 |
Sep 19, 2024 | 70.61 | 70.61 | 68.86 | 69.68 | 69.68 | 1.92% | 354,235 |
Sep 18, 2024 | 68.50 | 70.50 | 68.01 | 68.37 | 68.37 | -0.19% | 462,932 |
Sep 17, 2024 | 68.58 | 69.26 | 67.84 | 68.50 | 68.50 | 1.38% | 732,610 |
Sep 16, 2024 | 67.33 | 67.67 | 66.58 | 67.57 | 67.57 | 0.73% | 284,265 |
Sep 13, 2024 | 66.75 | 67.40 | 66.45 | 67.08 | 67.08 | 2.04% | 207,156 |
Sep 12, 2024 | 65.76 | 66.49 | 65.00 | 65.74 | 65.74 | 0.54% | 263,974 |
Sep 11, 2024 | 64.41 | 65.52 | 63.03 | 65.39 | 65.39 | 1.46% | 289,120 |
Sep 10, 2024 | 62.91 | 64.49 | 62.76 | 64.45 | 64.45 | 2.35% | 347,923 |
Sep 9, 2024 | 64.08 | 66.16 | 62.93 | 62.97 | 62.97 | -2.01% | 486,738 |
Sep 6, 2024 | 65.41 | 65.81 | 64.19 | 64.26 | 64.26 | -1.97% | 408,042 |
Sep 5, 2024 | 67.04 | 67.10 | 65.28 | 65.55 | 65.55 | -2.13% | 213,400 |
Sep 4, 2024 | 66.16 | 66.98 | 65.80 | 66.98 | 66.98 | 0.45% | 351,295 |
Sep 3, 2024 | 68.54 | 70.67 | 66.54 | 66.68 | 66.68 | -3.89% | 668,807 |
Aug 30, 2024 | 69.71 | 70.59 | 69.27 | 69.38 | 69.38 | -0.24% | 894,290 |
Aug 29, 2024 | 69.03 | 70.77 | 68.65 | 69.55 | 69.55 | 1.68% | 469,529 |
Aug 28, 2024 | 68.64 | 69.95 | 68.32 | 68.40 | 68.40 | -0.83% | 380,875 |
Aug 27, 2024 | 69.12 | 69.46 | 68.74 | 68.97 | 68.97 | -0.56% | 218,937 |
Aug 26, 2024 | 71.25 | 71.34 | 69.19 | 69.36 | 69.36 | -1.98% | 389,954 |
Aug 23, 2024 | 68.57 | 71.32 | 68.57 | 70.76 | 70.76 | 3.66% | 372,264 |
Aug 22, 2024 | 70.00 | 70.76 | 68.00 | 68.26 | 68.26 | -2.49% | 260,469 |
Aug 21, 2024 | 69.70 | 70.45 | 69.57 | 70.00 | 70.00 | 1.51% | 367,219 |
Aug 20, 2024 | 71.66 | 72.00 | 68.74 | 68.96 | 68.96 | -3.81% | 387,109 |
Aug 19, 2024 | 70.12 | 71.72 | 70.12 | 71.69 | 71.69 | 2.11% | 269,231 |
Aug 16, 2024 | 70.30 | 71.59 | 70.06 | 70.21 | 70.21 | -0.97% | 265,479 |
Aug 15, 2024 | 70.17 | 71.29 | 69.74 | 70.90 | 70.90 | 3.65% | 321,348 |
Aug 14, 2024 | 69.62 | 69.71 | 68.35 | 68.40 | 68.40 | -0.87% | 328,028 |
Aug 13, 2024 | 69.12 | 69.92 | 68.51 | 69.00 | 69.00 | 1.26% | 720,162 |
Aug 12, 2024 | 69.63 | 70.00 | 67.42 | 68.14 | 68.14 | -1.93% | 456,439 |
Aug 9, 2024 | 69.70 | 70.63 | 69.08 | 69.48 | 69.48 | -0.98% | 453,787 |
Aug 8, 2024 | 68.12 | 70.26 | 67.64 | 70.17 | 70.17 | 4.47% | 363,239 |
Aug 7, 2024 | 69.00 | 69.95 | 66.85 | 67.17 | 67.17 | -0.77% | 506,788 |
Aug 6, 2024 | 65.52 | 68.58 | 65.13 | 67.69 | 67.69 | 2.90% | 560,794 |
Aug 5, 2024 | 61.52 | 66.20 | 61.52 | 65.78 | 65.78 | 1.18% | 700,328 |
Aug 2, 2024 | 69.33 | 69.91 | 64.04 | 65.01 | 65.01 | -10.59% | 638,932 |
Aug 1, 2024 | 75.28 | 75.79 | 71.05 | 72.71 | 72.71 | -3.48% | 746,022 |
Jul 31, 2024 | 74.41 | 76.84 | 73.61 | 75.33 | 75.33 | 2.39% | 547,188 |
Jul 30, 2024 | 67.39 | 74.55 | 67.03 | 73.57 | 73.57 | -1.85% | 821,455 |
Jul 29, 2024 | 74.75 | 76.56 | 73.74 | 74.96 | 74.96 | 0.85% | 470,885 |
Jul 26, 2024 | 74.47 | 75.35 | 73.59 | 74.33 | 74.33 | 1.47% | 265,739 |
Jul 25, 2024 | 72.79 | 74.61 | 71.81 | 73.25 | 73.25 | 1.29% | 446,156 |
Jul 24, 2024 | 72.91 | 73.92 | 72.13 | 72.32 | 72.32 | -1.23% | 282,819 |
Jul 23, 2024 | 72.70 | 73.90 | 72.60 | 73.22 | 73.22 | 0.65% | 309,762 |
Jul 22, 2024 | 71.24 | 72.98 | 70.28 | 72.75 | 72.75 | 3.13% | 356,919 |
Jul 19, 2024 | 71.91 | 71.91 | 69.90 | 70.54 | 70.54 | -1.54% | 283,237 |
Jul 18, 2024 | 72.91 | 73.66 | 71.11 | 71.64 | 71.64 | -1.28% | 313,259 |
Jul 17, 2024 | 73.05 | 74.38 | 72.47 | 72.57 | 72.57 | -1.92% | 369,531 |
Jul 16, 2024 | 72.21 | 74.14 | 71.67 | 73.99 | 73.99 | 3.45% | 314,452 |
Jul 15, 2024 | 71.21 | 72.74 | 71.09 | 71.52 | 71.52 | 1.00% | 418,716 |
Jul 12, 2024 | 70.90 | 71.45 | 70.32 | 70.81 | 70.81 | 0.80% | 324,367 |
Jul 11, 2024 | 68.96 | 70.57 | 67.86 | 70.25 | 70.25 | 3.78% | 461,109 |
Jul 10, 2024 | 66.12 | 67.78 | 66.06 | 67.69 | 67.69 | 3.20% | 201,215 |
Jul 9, 2024 | 66.46 | 66.74 | 65.52 | 65.59 | 65.59 | -1.41% | 174,775 |
Jul 8, 2024 | 65.71 | 66.76 | 65.51 | 66.53 | 66.53 | 2.31% | 201,549 |
Jul 5, 2024 | 66.09 | 66.23 | 64.97 | 65.03 | 65.03 | -1.83% | 172,448 |
Jul 3, 2024 | 66.00 | 66.48 | 65.74 | 66.24 | 66.24 | 0.91% | 116,059 |
Jul 2, 2024 | 65.36 | 66.08 | 65.30 | 65.64 | 65.64 | 0.55% | 220,315 |
Jul 1, 2024 | 66.23 | 66.42 | 64.75 | 65.28 | 65.28 | -1.46% | 314,317 |
Jun 28, 2024 | 66.21 | 66.56 | 65.40 | 66.25 | 66.25 | 1.24% | 835,424 |
Jun 27, 2024 | 66.03 | 66.03 | 64.49 | 65.44 | 65.44 | -0.82% | 374,124 |
Jun 26, 2024 | 66.01 | 66.21 | 65.42 | 65.98 | 65.98 | -0.72% | 307,178 |
Jun 25, 2024 | 66.23 | 66.72 | 65.71 | 66.46 | 66.46 | 0.59% | 201,965 |
Jun 24, 2024 | 67.03 | 67.26 | 66.07 | 66.07 | 66.07 | -1.45% | 292,009 |
Jun 21, 2024 | 66.42 | 67.12 | 66.06 | 67.04 | 67.04 | 0.86% | 939,308 |
Jun 20, 2024 | 67.25 | 67.65 | 66.12 | 66.47 | 66.47 | -1.67% | 248,157 |
Jun 18, 2024 | 67.83 | 68.50 | 67.18 | 67.60 | 67.60 | 0.06% | 328,946 |
Jun 17, 2024 | 66.10 | 67.61 | 66.02 | 67.56 | 67.56 | 2.12% | 204,310 |
Jun 14, 2024 | 66.95 | 67.04 | 66.08 | 66.16 | 66.16 | -2.45% | 412,900 |
Jun 13, 2024 | 67.52 | 68.32 | 67.10 | 67.82 | 67.82 | 0.25% | 503,173 |