Sandisk Corporation (SNDK)
NASDAQ: SNDK · Real-Time Price · USD
47.15
-0.29 (-0.61%)
At close: Jun 27, 2025, 4:00 PM
47.07
-0.08 (-0.17%)
After-hours: Jun 27, 2025, 7:56 PM EDT
Sandisk Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 27, 2025 | 47.23 | 47.74 | 46.19 | 47.15 | 47.15 | -0.61% | 3,623,681 |
Jun 26, 2025 | 49.60 | 49.82 | 47.07 | 47.44 | 47.44 | 0.40% | 3,449,772 |
Jun 25, 2025 | 47.34 | 48.16 | 47.05 | 47.25 | 47.25 | -0.19% | 2,357,851 |
Jun 24, 2025 | 47.18 | 48.75 | 46.71 | 47.34 | 47.34 | 0.83% | 1,740,873 |
Jun 23, 2025 | 46.36 | 48.25 | 45.80 | 46.95 | 46.95 | 0.79% | 1,791,644 |
Jun 20, 2025 | 46.98 | 48.21 | 44.76 | 46.58 | 46.58 | -0.09% | 4,762,719 |
Jun 18, 2025 | 45.00 | 47.43 | 44.86 | 46.62 | 46.62 | 5.74% | 3,351,375 |
Jun 17, 2025 | 44.23 | 44.56 | 43.54 | 44.09 | 44.09 | -0.27% | 2,914,975 |
Jun 16, 2025 | 43.37 | 44.85 | 42.56 | 44.21 | 44.21 | 4.02% | 2,901,801 |
Jun 13, 2025 | 41.00 | 42.83 | 40.78 | 42.50 | 42.50 | 2.91% | 2,755,907 |
Jun 12, 2025 | 39.67 | 41.83 | 39.44 | 41.30 | 41.30 | 2.66% | 2,052,013 |
Jun 11, 2025 | 42.38 | 43.23 | 39.89 | 40.23 | 40.23 | -3.27% | 3,892,079 |
Jun 10, 2025 | 41.79 | 42.66 | 40.75 | 41.59 | 41.59 | -0.55% | 4,056,328 |
Jun 9, 2025 | 40.27 | 42.24 | 39.55 | 41.82 | 41.82 | 6.82% | 10,990,269 |
Jun 6, 2025 | 39.73 | 40.16 | 38.53 | 39.15 | 39.15 | 0.08% | 10,955,548 |
Jun 5, 2025 | 39.38 | 40.45 | 37.33 | 39.12 | 39.12 | -1.76% | 5,461,035 |
Jun 4, 2025 | 38.64 | 40.27 | 38.35 | 39.82 | 39.82 | 3.05% | 1,860,543 |
Jun 3, 2025 | 37.45 | 39.24 | 36.87 | 38.64 | 38.64 | 3.51% | 1,294,047 |
Jun 2, 2025 | 37.54 | 37.88 | 36.21 | 37.33 | 37.33 | -0.96% | 1,620,967 |
May 30, 2025 | 38.19 | 38.45 | 36.68 | 37.69 | 37.69 | -2.36% | 5,499,582 |
May 29, 2025 | 39.04 | 39.23 | 37.69 | 38.60 | 38.60 | 0.05% | 1,501,867 |
May 28, 2025 | 38.40 | 38.91 | 37.80 | 38.58 | 38.58 | 1.05% | 1,055,785 |
May 27, 2025 | 37.95 | 38.62 | 37.50 | 38.18 | 38.18 | 2.41% | 1,411,060 |
May 23, 2025 | 36.25 | 37.57 | 35.79 | 37.28 | 37.28 | -1.48% | 1,232,929 |
May 22, 2025 | 38.40 | 39.28 | 37.77 | 37.84 | 37.84 | -1.97% | 1,764,945 |
May 21, 2025 | 40.04 | 40.48 | 38.35 | 38.60 | 38.60 | -3.93% | 1,816,174 |
May 20, 2025 | 38.78 | 41.11 | 38.45 | 40.18 | 40.18 | 3.61% | 1,756,398 |
May 19, 2025 | 39.33 | 39.50 | 38.53 | 38.78 | 38.78 | -4.10% | 1,765,367 |
May 16, 2025 | 40.52 | 41.00 | 39.93 | 40.44 | 40.44 | -0.25% | 2,132,479 |
May 15, 2025 | 41.17 | 41.86 | 39.75 | 40.54 | 40.54 | -3.32% | 1,931,046 |
May 14, 2025 | 42.00 | 43.43 | 41.01 | 41.93 | 41.93 | -0.17% | 1,828,442 |
May 13, 2025 | 41.85 | 43.80 | 41.30 | 42.00 | 42.00 | 1.77% | 2,186,713 |
May 12, 2025 | 41.14 | 42.24 | 40.00 | 41.27 | 41.27 | 9.35% | 5,374,655 |
May 9, 2025 | 37.96 | 38.79 | 37.28 | 37.74 | 37.74 | 2.95% | 2,039,220 |
May 8, 2025 | 34.97 | 37.76 | 33.13 | 36.66 | 36.66 | 4.83% | 4,969,006 |
May 7, 2025 | 34.00 | 35.56 | 33.38 | 34.97 | 34.97 | 3.37% | 3,640,752 |
May 6, 2025 | 34.02 | 34.43 | 33.46 | 33.83 | 33.83 | -2.25% | 1,707,584 |
May 5, 2025 | 33.83 | 35.23 | 33.53 | 34.61 | 34.61 | 0.61% | 1,993,778 |
May 2, 2025 | 33.11 | 35.41 | 33.05 | 34.40 | 34.40 | 5.55% | 2,193,700 |
May 1, 2025 | 32.48 | 34.19 | 32.48 | 32.59 | 32.59 | 1.49% | 1,910,345 |
Apr 30, 2025 | 31.84 | 32.47 | 31.01 | 32.11 | 32.11 | -2.52% | 2,322,137 |
Apr 29, 2025 | 31.39 | 33.04 | 31.39 | 32.94 | 32.94 | 2.08% | 1,385,943 |
Apr 28, 2025 | 32.63 | 33.00 | 31.66 | 32.27 | 32.27 | -1.77% | 1,421,051 |
Apr 25, 2025 | 32.26 | 33.37 | 31.60 | 32.85 | 32.85 | 1.73% | 1,322,079 |
Apr 24, 2025 | 30.81 | 32.98 | 30.31 | 32.29 | 32.29 | 6.36% | 2,590,565 |
Apr 23, 2025 | 31.99 | 32.78 | 30.20 | 30.36 | 30.36 | 2.50% | 2,750,177 |
Apr 22, 2025 | 30.26 | 31.12 | 29.32 | 29.62 | 29.62 | -0.64% | 2,883,663 |
Apr 21, 2025 | 31.07 | 31.07 | 28.94 | 29.81 | 29.81 | -4.73% | 2,579,363 |
Apr 17, 2025 | 31.75 | 32.66 | 30.39 | 31.29 | 31.29 | -2.31% | 2,057,341 |
Apr 16, 2025 | 32.30 | 33.12 | 30.75 | 32.03 | 32.03 | -3.61% | 2,321,109 |