Sandisk Corporation (SNDK)
36.57
4.22 (13.04%)
At close: Apr 09, 2025, 3:59 PM
35.60
-2.65%
Pre-market: Apr 10, 2025, 09:02 AM EDT
Sandisk Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2025 | 31.92 | 39.65 | 31.26 | 36.58 | 4.23 | 13.08% | 5,457,949 |
| Apr 8, 2025 | 33.00 | 35.84 | 31.66 | 32.35 | 0.87 | 2.76% | 5,979,813 |
| Apr 7, 2025 | 29.22 | 32.98 | 27.89 | 31.48 | 1.37 | 4.55% | 6,238,614 |
| Apr 4, 2025 | 35.72 | 35.87 | 28.36 | 30.11 | -8.15 | -21.30% | 11,428,600 |
| Apr 3, 2025 | 44.80 | 44.80 | 37.55 | 38.26 | -9.41 | -19.74% | 7,372,389 |
| Apr 2, 2025 | 46.92 | 48.71 | 46.51 | 47.67 | -0.44 | -0.91% | 1,725,300 |
| Apr 1, 2025 | 47.55 | 49.36 | 46.58 | 48.11 | 0.50 | 1.05% | 2,115,600 |
| Mar 31, 2025 | 47.41 | 48.40 | 47.02 | 47.61 | -1.36 | -2.78% | 2,113,400 |
| Mar 28, 2025 | 52.21 | 52.89 | 48.46 | 48.97 | -3.91 | -7.39% | 3,987,300 |
| Mar 27, 2025 | 51.95 | 54.24 | 51.71 | 52.88 | 0.26 | 0.49% | 1,618,100 |
| Mar 26, 2025 | 53.53 | 53.70 | 51.98 | 52.62 | 0.42 | 0.80% | 1,242,406 |
| Mar 25, 2025 | 52.13 | 53.18 | 51.76 | 52.20 | -0.79 | -1.49% | 3,079,132 |
| Mar 24, 2025 | 54.61 | 55.69 | 51.84 | 52.99 | -0.97 | -1.80% | 3,563,069 |
| Mar 21, 2025 | 55.10 | 55.45 | 51.92 | 53.96 | -2.25 | -4.00% | 6,372,291 |
| Mar 20, 2025 | 56.51 | 57.17 | 54.92 | 56.21 | -0.12 | -0.21% | 2,701,980 |
| Mar 19, 2025 | 56.30 | 57.61 | 55.67 | 56.33 | -0.09 | -0.16% | 2,520,700 |
| Mar 18, 2025 | 55.14 | 57.89 | 54.57 | 56.42 | 0.77 | 1.38% | 2,587,306 |
| Mar 17, 2025 | 54.80 | 58.36 | 54.75 | 55.65 | 0.83 | 1.51% | 2,930,729 |
| Mar 14, 2025 | 49.43 | 54.94 | 49.43 | 54.82 | 6.38 | 13.17% | 4,847,708 |
| Mar 13, 2025 | 50.00 | 50.87 | 47.86 | 48.44 | -2.00 | -3.97% | 3,547,478 |
| Mar 12, 2025 | 53.00 | 53.10 | 50.38 | 50.44 | -1.72 | -3.30% | 2,177,508 |
| Mar 11, 2025 | 51.84 | 53.19 | 49.82 | 52.16 | -0.84 | -1.58% | 3,153,400 |
| Mar 10, 2025 | 50.49 | 53.67 | 49.55 | 53.00 | 2.00 | 3.92% | 5,223,837 |
| Mar 7, 2025 | 49.20 | 51.13 | 47.16 | 51.00 | 4.50 | 9.68% | 7,825,880 |
| Mar 6, 2025 | 47.41 | 49.06 | 45.24 | 46.50 | -1.97 | -4.06% | 4,157,319 |
| Mar 5, 2025 | 47.60 | 49.40 | 46.50 | 48.47 | -0.22 | -0.45% | 5,071,821 |
| Mar 4, 2025 | 46.69 | 50.10 | 45.10 | 48.69 | -1.62 | -3.22% | 6,074,700 |
| Mar 3, 2025 | 48.49 | 50.88 | 47.61 | 50.31 | 3.46 | 7.39% | 4,813,000 |
| Feb 28, 2025 | 45.23 | 48.70 | 43.75 | 46.85 | 1.69 | 3.74% | 7,713,908 |
| Feb 27, 2025 | 46.04 | 47.87 | 41.58 | 45.16 | -1.42 | -3.05% | 9,676,119 |
| Feb 26, 2025 | 46.15 | 49.91 | 45.30 | 46.58 | -1.58 | -3.28% | 8,389,104 |
| Feb 25, 2025 | 48.30 | 55.01 | 47.81 | 48.16 | -0.44 | -0.91% | 8,198,903 |
| Feb 24, 2025 | 52.00 | 53.00 | 46.21 | 48.60 | -1.77 | -3.51% | 33,848,500 |
| Feb 21, 2025 | 48.99 | 50.69 | 48.00 | 50.37 | 2.11 | 4.37% | 1,252,100 |
| Feb 20, 2025 | 48.98 | 49.49 | 46.71 | 48.26 | 2.26 | 4.91% | 446,228 |
| Feb 19, 2025 | 46.51 | 48.50 | 45.50 | 46.00 | -1.15 | -2.44% | 220,849 |
| Feb 18, 2025 | 40.53 | 47.15 | 39.00 | 47.15 | 10.50 | 28.65% | 444,500 |
| Feb 14, 2025 | 37.00 | 38.25 | 35.51 | 36.65 | 0.65 | 1.81% | 242,700 |
| Feb 13, 2025 | 35.06 | 44.00 | 34.99 | 36.00 | n/a | n/a | 369,100 |