Sandisk Corporation - Common Stock (SNDK)
53.95
-0.01 (-0.02%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/21/2025 | 55.10 | 55.45 | 51.91 | 53.95 | 6,372,293 | 53.95 |
| 3/20/2025 | 56.51 | 57.17 | 54.92 | 56.21 | 2,701,980 | 56.21 |
| 3/19/2025 | 56.30 | 57.60 | 55.67 | 56.33 | 2,520,063 | 56.33 |
| 3/18/2025 | 55.14 | 57.89 | 54.57 | 56.42 | 2,587,305 | 56.42 |
| 3/17/2025 | 54.80 | 58.36 | 54.74 | 55.65 | 2,930,704 | 55.65 |
| 3/14/2025 | 49.43 | 54.94 | 49.43 | 54.82 | 4,860,179 | 54.82 |
| 3/13/2025 | 50.00 | 50.87 | 47.86 | 48.44 | 3,547,478 | 48.44 |
| 3/12/2025 | 53.00 | 53.10 | 50.38 | 50.44 | 2,177,508 | 50.44 |
| 3/11/2025 | 51.84 | 53.19 | 49.82 | 52.16 | 3,153,379 | 52.16 |
| 3/10/2025 | 50.49 | 53.67 | 49.55 | 53.00 | 5,223,724 | 53.00 |
| 3/07/2025 | 49.20 | 51.13 | 47.16 | 51.00 | 7,825,884 | 51.00 |
| 3/06/2025 | 47.41 | 49.06 | 45.24 | 46.50 | 4,157,372 | 46.50 |
| 3/05/2025 | 47.60 | 49.40 | 46.50 | 48.47 | 5,071,768 | 48.47 |
| 3/04/2025 | 46.69 | 50.10 | 45.10 | 48.69 | 6,069,110 | 48.69 |
| 3/03/2025 | 48.49 | 50.88 | 47.60 | 50.31 | 4,812,373 | 50.31 |
| 2/28/2025 | 45.23 | 48.70 | 43.75 | 46.85 | 7,713,918 | 46.85 |
| 2/27/2025 | 46.04 | 47.87 | 41.58 | 45.16 | 9,676,118 | 45.16 |
| 2/26/2025 | 46.15 | 49.91 | 45.30 | 46.58 | 8,412,909 | 46.58 |
| 2/25/2025 | 48.30 | 55.01 | 47.81 | 48.16 | 8,198,286 | 48.16 |
| 2/24/2025 | 52.00 | 53.00 | 46.21 | 48.60 | 33,906,631 | 48.60 |