SNDK
Sandisk Corporation
NMS
$1,716.36
-45.07
(-2.56%)
Blow-off · +2.30σ
Hot zone
Grade C
Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-02 | $1750.06 | $1772.40 | $1708.80 | $1716.36 | 7.0M |
| 2026-06-01 | $1731.15 | $1804.00 | $1686.16 | $1761.43 | 9.7M |
| 2026-05-29 | $1682.00 | $1708.82 | $1641.08 | $1694.98 | 8.8M |
| 2026-05-28 | $1596.31 | $1697.96 | $1560.18 | $1641.64 | 10.0M |
| 2026-05-27 | $1645.99 | $1658.77 | $1528.28 | $1589.94 | 10.4M |
| 2026-05-26 | $1535.21 | $1641.74 | $1520.00 | $1589.55 | 12.9M |
| 2026-05-22 | $1520.71 | $1528.00 | $1473.52 | $1478.69 | 9.7M |
| 2026-05-21 | $1377.47 | $1546.09 | $1377.47 | $1542.24 | 13.7M |
| 2026-05-20 | $1437.98 | $1444.00 | $1366.98 | $1392.56 | 9.1M |
| 2026-05-19 | $1289.75 | $1392.86 | $1278.11 | $1383.29 | 13.3M |
| 2026-05-18 | $1431.67 | $1440.00 | $1277.33 | $1333.01 | 13.9M |
| 2026-05-15 | $1321.00 | $1426.38 | $1315.75 | $1407.61 | 14.0M |
| 2026-05-14 | $1394.40 | $1453.77 | $1362.00 | $1382.72 | 11.2M |
| 2026-05-13 | $1512.48 | $1513.57 | $1404.86 | $1447.23 | 11.6M |
| 2026-05-12 | $1492.00 | $1508.32 | $1367.00 | $1452.02 | 17.1M |
| 2026-05-11 | $1586.25 | $1600.00 | $1514.47 | $1547.56 | 16.5M |
| 2026-05-08 | $1394.37 | $1564.00 | $1391.12 | $1562.34 | 20.6M |
| 2026-05-07 | $1379.42 | $1400.99 | $1292.57 | $1339.96 | 16.2M |
| 2026-05-06 | $1437.40 | $1439.70 | $1337.56 | $1409.98 | 21.1M |
| 2026-05-05 | $1289.01 | $1418.88 | $1286.13 | $1406.32 | 20.7M |
| 2026-05-04 | $1222.18 | $1275.11 | $1205.00 | $1255.86 | 17.9M |
| 2026-05-01 | $1059.02 | $1189.24 | $1048.00 | $1187.00 | 23.1M |
| 2026-04-30 | $1112.43 | $1115.00 | $1076.05 | $1096.51 | 15.1M |
| 2026-04-29 | $1070.60 | $1103.00 | $1060.00 | $1064.21 | 11.4M |
| 2026-04-28 | $1027.60 | $1054.22 | $980.28 | $1002.35 | 14.1M |
| 2026-04-27 | $1019.65 | $1070.66 | $1008.88 | $1070.20 | 13.0M |
| 2026-04-24 | $954.56 | $1002.09 | $947.00 | $989.90 | 11.6M |
| 2026-04-23 | $948.54 | $978.88 | $926.11 | $932.43 | 12.3M |
| 2026-04-22 | $922.01 | $981.06 | $895.74 | $979.07 | 15.5M |
| 2026-04-21 | $927.85 | $938.78 | $899.20 | $903.49 | 10.2M |
| 2026-04-20 | $930.97 | $951.47 | $900.37 | $913.02 | 11.3M |
| 2026-04-17 | $920.84 | $930.50 | $886.00 | $920.99 | 25.7M |
| 2026-04-16 | $896.62 | $929.50 | $892.51 | $919.47 | 13.9M |
| 2026-04-15 | $929.86 | $937.99 | $873.93 | $891.72 | 16.3M |
| 2026-04-14 | $964.02 | $965.00 | $902.00 | $944.46 | 19.8M |
| 2026-04-13 | $867.09 | $953.41 | $866.95 | $952.50 | 20.2M |
| 2026-04-10 | $873.95 | $873.95 | $835.28 | $851.77 | 13.3M |
| 2026-04-09 | $817.08 | $855.00 | $805.00 | $851.57 | 17.2M |
| 2026-04-08 | $784.00 | $807.99 | $758.19 | $780.90 | 16.9M |
| 2026-04-07 | $715.70 | $738.01 | $687.68 | $710.80 | 14.4M |
| 2026-04-06 | $720.34 | $736.00 | $711.00 | $724.63 | 12.8M |
| 2026-04-02 | $642.09 | $707.31 | $641.00 | $701.59 | 17.4M |
| 2026-04-01 | $652.29 | $710.85 | $645.10 | $692.73 | 22.3M |
| 2026-03-31 | $588.01 | $636.32 | $578.42 | $635.34 | 20.7M |
| 2026-03-30 | $642.12 | $651.00 | $558.58 | $572.50 | 20.5M |
| 2026-03-27 | $599.75 | $638.52 | $599.37 | $615.83 | 16.7M |
| 2026-03-26 | $654.00 | $659.66 | $602.03 | $603.17 | 19.0M |
| 2026-03-25 | $651.00 | $687.22 | $638.00 | $677.86 | 20.6M |
| 2026-03-24 | $693.69 | $711.30 | $680.19 | $702.48 | 14.5M |
| 2026-03-23 | $716.00 | $748.78 | $678.84 | $702.49 | 22.9M |
| 2026-03-20 | $772.70 | $777.60 | $698.35 | $709.71 | 23.5M |
| 2026-03-19 | $707.15 | $776.00 | $692.00 | $772.09 | 21.3M |
| 2026-03-18 | $730.02 | $761.52 | $715.50 | $753.69 | 20.7M |
| 2026-03-17 | $716.00 | $721.37 | $695.12 | $720.17 | 14.8M |
| 2026-03-16 | $687.52 | $720.00 | $687.43 | $703.63 | 19.4M |
| 2026-03-13 | $630.75 | $671.67 | $623.06 | $661.62 | 18.8M |
| 2026-03-12 | $647.00 | $651.99 | $612.21 | $618.82 | 17.3M |
| 2026-03-11 | $625.95 | $655.68 | $618.80 | $655.43 | 15.8M |
| 2026-03-10 | $599.23 | $636.58 | $595.56 | $618.89 | 18.1M |
| 2026-03-09 | $517.00 | $589.51 | $517.00 | $588.73 | 21.2M |
| 2026-03-06 | $548.25 | $570.90 | $526.63 | $527.33 | 16.1M |
| 2026-03-05 | $594.39 | $603.53 | $559.10 | $565.59 | 15.4M |
| 2026-03-04 | $586.84 | $607.48 | $576.30 | $599.06 | 15.6M |
| 2026-03-03 | $581.64 | $593.16 | $557.09 | $565.41 | 20.5M |
| 2026-03-02 | $618.65 | $648.80 | $597.60 | $619.08 | 17.5M |
| 2026-02-27 | $627.08 | $661.20 | $621.27 | $635.36 | 18.2M |
| 2026-02-26 | $645.74 | $659.86 | $607.00 | $651.90 | 23.7M |
| 2026-02-25 | $644.30 | $661.20 | $624.43 | $632.38 | 18.6M |
| 2026-02-24 | $682.50 | $684.09 | $612.92 | $638.52 | 30.4M |
| 2026-02-23 | $659.59 | $691.54 | $644.38 | $666.49 | 18.6M |
| 2026-02-20 | $616.00 | $650.29 | $615.65 | $649.97 | 17.0M |
| 2026-02-19 | $597.33 | $634.48 | $590.10 | $621.09 | 19.6M |
| 2026-02-18 | $582.49 | $616.98 | $574.50 | $600.40 | 25.1M |
| 2026-02-17 | $612.00 | $628.65 | $588.95 | $590.59 | 19.1M |
| 2026-02-13 | $610.53 | $661.50 | $586.37 | $626.56 | 23.6M |
| 2026-02-12 | $640.55 | $668.00 | $615.62 | $630.29 | 23.3M |
| 2026-02-11 | $578.50 | $612.80 | $575.00 | $599.34 | 20.5M |
| 2026-02-10 | $573.88 | $582.28 | $540.14 | $541.64 | 15.9M |
| 2026-02-09 | $592.16 | $603.98 | $551.51 | $583.40 | 15.3M |
| 2026-02-06 | $614.50 | $615.36 | $575.50 | $597.95 | 21.3M |
| 2026-02-05 | $563.75 | $619.41 | $562.10 | $576.20 | 27.7M |
| 2026-02-04 | $654.00 | $662.79 | $582.00 | $584.55 | 29.0M |
| 2026-02-03 | $694.06 | $725.00 | $646.20 | $695.51 | 31.2M |
| 2026-02-02 | $588.81 | $674.00 | $584.10 | $665.24 | 28.8M |
| 2026-01-30 | $651.23 | $676.69 | $533.00 | $576.25 | 40.9M |
| 2026-01-29 | $535.85 | $546.75 | $507.24 | $539.30 | 23.0M |
| 2026-01-28 | $500.10 | $531.46 | $499.15 | $527.63 | 16.5M |
| 2026-01-27 | $481.01 | $503.00 | $471.15 | $481.43 | 14.0M |
| 2026-01-26 | $476.48 | $494.70 | $454.33 | $470.80 | 13.4M |
| 2026-01-23 | $503.44 | $506.30 | $463.01 | $473.83 | 21.1M |
| 2026-01-22 | $501.29 | $509.50 | $467.56 | $503.44 | 20.6M |
| 2026-01-21 | $463.05 | $501.95 | $448.53 | $501.29 | 21.4M |
| 2026-01-20 | $412.17 | $457.37 | $412.17 | $453.12 | 17.9M |
| 2026-01-16 | $425.59 | $432.02 | $399.70 | $413.62 | 15.7M |
| 2026-01-15 | $398.83 | $423.35 | $398.61 | $409.24 | 14.1M |
| 2026-01-14 | $390.00 | $401.20 | $377.00 | $387.81 | 10.9M |
| 2026-01-13 | $393.20 | $398.00 | $379.41 | $389.81 | 10.8M |
| 2026-01-12 | $373.97 | $395.16 | $373.97 | $389.27 | 14.6M |
| 2026-01-09 | $341.60 | $384.00 | $334.54 | $377.41 | 19.4M |
| 2026-01-08 | $360.73 | $360.98 | $310.78 | $334.54 | 21.4M |
| 2026-01-07 | $340.88 | $354.93 | $331.23 | $353.56 | 14.9M |
| 2026-01-06 | $288.74 | $352.00 | $288.50 | $349.63 | 24.2M |
| 2026-01-05 | $284.22 | $285.00 | $266.33 | $274.08 | 9.8M |
| 2026-01-02 | $244.35 | $275.80 | $244.00 | $275.24 | 11.1M |
| 2025-12-31 | $241.41 | $241.90 | $235.24 | $237.38 | 4.2M |
| 2025-12-30 | $245.87 | $247.48 | $236.52 | $240.22 | 6.6M |
| 2025-12-29 | $241.55 | $250.00 | $236.01 | $244.25 | 5.7M |
| 2025-12-26 | $259.60 | $261.50 | $245.10 | $250.05 | 5.6M |
| 2025-12-24 | $244.90 | $261.37 | $244.50 | $250.08 | 5.6M |
| 2025-12-23 | $238.42 | $245.50 | $234.00 | $244.90 | 5.3M |
| 2025-12-22 | $249.65 | $252.00 | $226.60 | $241.05 | 8.7M |
| 2025-12-19 | $222.29 | $243.71 | $221.00 | $237.61 | 10.9M |
| 2025-12-18 | $222.74 | $231.00 | $214.00 | $219.46 | 9.9M |
| 2025-12-17 | $215.99 | $221.99 | $205.52 | $206.83 | 8.2M |
| 2025-12-16 | $201.13 | $210.50 | $199.50 | $209.31 | 6.6M |
| 2025-12-15 | $214.45 | $217.00 | $200.34 | $201.87 | 6.3M |
| 2025-12-12 | $232.11 | $236.00 | $204.80 | $206.18 | 12.1M |
| 2025-12-11 | $230.00 | $244.19 | $217.67 | $241.61 | 7.6M |
| 2025-12-10 | $218.00 | $234.17 | $215.20 | $232.86 | 6.1M |
| 2025-12-09 | $222.27 | $224.33 | $213.50 | $219.46 | 6.3M |
| 2025-12-08 | $235.66 | $238.86 | $215.60 | $225.47 | 8.7M |
| 2025-12-05 | $212.40 | $229.45 | $211.25 | $228.47 | 8.5M |
| 2025-12-04 | $192.32 | $214.99 | $189.68 | $213.31 | 12.2M |
| 2025-12-03 | $196.70 | $199.18 | $187.70 | $194.38 | 9.9M |