Sandisk Corporation (SNDK)
NASDAQ: SNDK
· Real-Time Price · USD
44.55
-2.13 (-4.56%)
At close: Aug 15, 2025, 3:59 PM
44.89
0.77%
After-hours: Aug 15, 2025, 05:55 PM EDT
SNDK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 46.43 | 47.26 | 46.08 | 46.68 | 46.68 | -0.70% | 3,382,648 |
| Aug 13, 2025 | 47.02 | 48.46 | 46.80 | 47.01 | 47.01 | 0.38% | 2,348,500 |
| Aug 12, 2025 | 45.21 | 47.86 | 45.00 | 46.83 | 46.83 | 7.98% | 3,339,703 |
| Aug 11, 2025 | 45.70 | 46.35 | 43.17 | 43.37 | 43.37 | -2.19% | 3,095,190 |
| Aug 8, 2025 | 41.41 | 44.85 | 41.00 | 44.34 | 44.34 | 8.97% | 3,516,881 |
| Aug 7, 2025 | 42.00 | 42.35 | 40.53 | 40.69 | 40.69 | -3.35% | 2,207,200 |
| Aug 6, 2025 | 42.72 | 43.00 | 41.62 | 42.10 | 42.10 | 0.41% | 1,553,817 |
| Aug 5, 2025 | 42.53 | 43.40 | 41.37 | 41.93 | 41.93 | -1.36% | 1,422,900 |
| Aug 4, 2025 | 42.11 | 42.54 | 41.60 | 42.51 | 42.51 | 2.86% | 1,540,021 |
| Aug 1, 2025 | 42.18 | 42.23 | 40.10 | 41.33 | 41.33 | -3.70% | 1,661,854 |
| Jul 31, 2025 | 43.73 | 44.62 | 42.24 | 42.92 | 42.92 | -1.08% | 1,849,227 |
| Jul 30, 2025 | 42.07 | 43.47 | 42.07 | 43.39 | 43.39 | 1.07% | 1,334,943 |
| Jul 29, 2025 | 42.26 | 43.19 | 41.68 | 42.93 | 42.93 | 2.48% | 1,202,614 |
| Jul 28, 2025 | 43.08 | 43.24 | 41.57 | 41.89 | 41.89 | -1.39% | 851,340 |
| Jul 25, 2025 | 42.48 | 42.61 | 41.50 | 42.48 | 42.48 | 1.00% | 869,251 |
| Jul 24, 2025 | 43.08 | 43.50 | 42.03 | 42.06 | 42.06 | -2.19% | 1,347,100 |
| Jul 23, 2025 | 41.06 | 43.65 | 41.06 | 43.00 | 43.00 | 3.97% | 2,220,800 |
| Jul 22, 2025 | 41.51 | 41.98 | 40.89 | 41.36 | 41.36 | -0.60% | 1,846,748 |
| Jul 21, 2025 | 41.73 | 42.28 | 40.55 | 41.61 | 41.61 | -1.37% | 2,174,337 |
| Jul 18, 2025 | 41.54 | 42.29 | 40.84 | 42.19 | 42.19 | 1.61% | 1,678,600 |