Historical Prices for Sandisk Corp (SNDK)

Symbol:

Historical Data for SanDisk Corp. (SNDK)

After Hours: $ 15.99

0.07 (+0.44%)

Volume: 18.01 k

7:59 PM EDT Oct 10, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
10/10/08	16.23	16.50	14.55	15.92	11,804,549	-1.11	-6.52%
10/9/08	18.35	18.79	16.86	17.03	7,479,083	-0.90	-5.02%
10/8/08	17.74	18.68	17.43	17.93	10,054,019	-0.10	-0.55%
10/7/08	18.41	19.55	18.00	18.03	10,760,788	-0.17	-0.93%
10/6/08	17.88	18.25	16.12	18.20	13,535,735	-0.18	-0.98%
10/3/08	20.205	20.69	18.26	18.38	6,808,937	-2.27	-10.99%
10/2/08	19.45	21.8151	18.48	20.65	10,379,976	0.65	3.25%
10/1/08	19.60	20.18	19.17	20.00	6,092,955	0.45	2.30%
9/30/08	19.06	20.11	18.67	19.55	6,642,099	0.74	3.93%
9/29/08	21.05	21.32	18.54	18.81	8,308,382	-2.75	-12.76%
9/26/08	20.75	21.85	20.40	21.56	6,204,464	-0.06	-0.28%
9/25/08	21.83	21.87	20.85	21.62	5,876,289	-0.21	-0.96%
9/24/08	21.63	21.99	21.55	21.83	5,829,863	0.11	0.51%
9/23/08	22.23	22.95	21.55	21.72	8,971,396	-0.53	-2.38%
9/22/08	22.41	23.15	21.50	22.25	8,838,384	-0.27	-1.20%
9/19/08	23.45	23.4699	20.99	22.52	11,997,986	0.03	0.13%
9/18/08	21.89	23.50	21.75	22.49	20,961,896	1.57	7.50%
9/17/08	21.66	22.15	20.25	20.92	32,038,705	5.88	39.10%
9/16/08	14.41	15.50	14.39	15.04	11,447,597	0.63	4.37%
9/15/08	15.05	15.41	14.38	14.41	8,054,029	-1.28	-8.16%
9/12/08	16.01	16.19	15.34	15.69	9,259,914	-0.70	-4.27%
9/11/08	15.49	16.72	15.10	16.39	10,101,289	0.71	4.53%
9/10/08	15.65	16.10	15.45	15.68	9,192,300	0.28	1.82%
9/9/08	16.05	16.26	15.16	15.40	18,062,317	-1.20	-7.23%
9/8/08	17.50	17.52	15.61	16.60	22,695,904	-1.04	-5.90%
9/5/08	16.98	17.84	16.57	17.64	54,680,234	4.18	31.05%
9/4/08	14.07	14.13	13.43	13.46	8,007,079	-0.67	-4.74%
9/3/08	14.23	14.43	14.00	14.13	6,000,345	-0.23	-1.60%
9/2/08	14.75	15.12	14.23	14.36	6,701,793	-0.10	-0.69%
8/29/08	15.02	15.02	14.37	14.46	6,223,290	-0.71	-4.68%
8/28/08	14.98	15.40	14.90	15.17	5,123,102	0.34	2.29%
8/27/08	14.32	15.07	14.26	14.83	6,866,856	0.43	2.99%
8/26/08	14.93	14.93	14.27	14.40	7,874,601	-0.42	-2.83%
8/25/08	14.86	15.28	14.75	14.82	6,371,045	-0.20	-1.33%
8/22/08	14.85	15.20	14.81	15.02	6,567,230	0.29	1.97%
8/21/08	14.7801	14.86	14.42	14.73	6,073,575	-0.11	-0.74%
8/20/08	15.44	15.44	14.74	14.84	8,955,118	-0.35	-2.30%
8/19/08	15.75	15.845	15.06	15.19	10,809,146	-0.65	-4.10%
8/18/08	17.68	17.68	15.68	15.84	15,574,729	-1.80	-10.20%
8/15/08	17.62	17.96	17.47	17.64	7,649,165	-0.18	-1.01%
8/14/08	16.26	17.96	16.10	17.82	14,221,269	1.55	9.53%
8/13/08	17.16	17.29	16.05	16.27	10,187,140	-1.02	-5.90%
8/12/08	17.09	17.55	17.06	17.29	6,821,791	0.16	0.93%
8/11/08	16.74	17.66	16.67	17.13	8,646,592	0.46	2.76%
8/8/08	16.17	16.75	15.96	16.67	9,218,972	0.50	3.09%
8/7/08	14.90	16.82	14.85	16.17	16,433,461	0.93	6.10%
8/6/08	14.77	15.30	14.42	15.24	8,467,184	0.45	3.04%
8/5/08	14.64	14.81	14.31	14.79	7,455,584	0.36	2.49%
8/4/08	14.25	14.63	14.22	14.43	7,193,094	0.07	0.49%
8/1/08	14.05	14.40	13.66	14.36	7,807,422	0.26	1.84%
7/31/08	13.67	14.48	13.63	14.10	9,910,514	0.38	2.77%
7/30/08	13.87	13.96	13.43	13.72	11,127,676	-0.17	-1.22%
7/29/08	13.25	13.89	13.20	13.89	13,913,219	0.54	4.04%
7/28/08	13.52	13.91	13.20	13.35	8,786,824	-0.31	-2.27%
7/25/08	13.63	13.81	13.26	13.66	10,849,289	0.14	1.04%
7/24/08	14.50	14.68	13.48	13.52	13,541,142	-1.05	-7.21%
7/23/08	13.75	14.65	13.75	14.57	24,130,752	0.95	6.98%
7/22/08	14.25	14.45	13.06	13.62	48,503,244	-4.31	-24.04%
7/21/08	18.11	18.49	17.72	17.93	17,475,570	0.36	2.05%
7/18/08	18.02	18.13	17.30	17.57	12,167,452	-0.55	-3.04%
7/17/08	17.51	18.37	17.34	18.12	14,817,429	0.76	4.38%
7/16/08	16.68	17.3913	16.47	17.36	8,955,597	0.78	4.70%
7/15/08	16.22	16.98	16.02	16.58	12,313,951	0.03	0.18%
7/14/08	16.53	17.15	16.32	16.55	8,563,706	-0.01	-0.06%