Sandisk Corporation SNDK
885.01 USD -52.45 (-5.59%)
Regular-session close
865.23 -19.78 -2.24%
After hours · Nov 13, 7:59 PM ET
848.50 Day range 939.53
194.38 52-week range 2,335.00
- YTD
- +272.82%
- 1 year
- +263.35%
SNDK price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 915.86 | 939.53 | 848.50 | 885.01 | -52.45 | -5.59% | 12,012,397 |
| Nov 12, 2026 | 887.40 | 953.20 | 869.46 | 937.46 | -40.23 | -4.11% | 13,262,200 |
| Nov 11, 2026 | 928.06 | 1,011.05 | 920.11 | 977.69 | +117.70 | +13.69% | 16,403,500 |
| Nov 10, 2026 | 861.97 | 914.82 | 826.67 | 859.99 | -26.52 | -2.99% | 13,796,400 |
| Nov 9, 2026 | 856.44 | 904.00 | 830.64 | 886.51 | +51.45 | +6.16% | 13,983,800 |
| Nov 6, 2026 | 898.27 | 912.09 | 816.42 | 835.06 | +28.63 | +3.55% | 17,763,700 |
| Nov 5, 2026 | 962.25 | 967.99 | 803.97 | 806.43 | -230.97 | -22.26% | 30,722,600 |
| Nov 4, 2026 | 1,079.91 | 1,120.22 | 1,014.00 | 1,037.40 | -89.12 | -7.91% | 11,541,000 |
| Nov 3, 2026 | 1,107.53 | 1,153.19 | 1,100.53 | 1,126.52 | +51.44 | +4.78% | 8,550,400 |
| Nov 2, 2026 | 1,157.98 | 1,159.31 | 1,067.40 | 1,075.08 | -75.81 | -6.59% | 10,569,900 |
| Oct 30, 2026 | 1,215.09 | 1,239.00 | 1,115.16 | 1,150.89 | -179.16 | -13.47% | 17,469,600 |
| Oct 29, 2026 | 1,381.49 | 1,385.80 | 1,321.99 | 1,330.05 | -74.72 | -5.32% | 8,483,600 |
| Oct 28, 2026 | 1,356.60 | 1,408.45 | 1,343.85 | 1,404.77 | +99.93 | +7.66% | 9,261,200 |
| Oct 27, 2026 | 1,267.90 | 1,315.98 | 1,259.00 | 1,304.84 | +49.26 | +3.92% | 7,061,900 |
| Oct 26, 2026 | 1,251.88 | 1,287.84 | 1,229.00 | 1,255.58 | +17.55 | +1.42% | 6,713,900 |
| Oct 23, 2026 | 1,271.62 | 1,299.99 | 1,228.89 | 1,238.03 | -22.90 | -1.82% | 7,923,500 |
| Oct 22, 2026 | 1,317.26 | 1,355.00 | 1,244.60 | 1,260.93 | -117.29 | -8.51% | 10,414,800 |
| Oct 21, 2026 | 1,415.23 | 1,424.48 | 1,327.62 | 1,378.22 | +12.84 | +0.94% | 6,964,100 |
| Oct 20, 2026 | 1,336.96 | 1,388.88 | 1,330.00 | 1,365.38 | -5.74 | -0.42% | 6,579,900 |
| Oct 19, 2026 | 1,359.00 | 1,407.00 | 1,357.64 | 1,371.12 | +71.82 | +5.53% | 8,535,400 |
| Oct 16, 2026 | 1,348.82 | 1,362.35 | 1,296.19 | 1,299.30 | -95.53 | -6.85% | 8,954,700 |
| Oct 15, 2026 | 1,313.66 | 1,397.64 | 1,276.00 | 1,394.83 | -8.51 | -0.61% | 13,279,800 |
| Oct 14, 2026 | 1,427.38 | 1,461.80 | 1,402.02 | 1,403.34 | -78.99 | -5.33% | 7,458,800 |
| Oct 13, 2026 | 1,406.22 | 1,484.00 | 1,401.01 | 1,482.33 | -5.00 | -0.34% | 8,400,300 |
| Oct 12, 2026 | 1,538.11 | 1,539.10 | 1,464.43 | 1,487.33 | -94.49 | -5.97% | 8,803,900 |
| Oct 9, 2026 | 1,633.33 | 1,637.95 | 1,575.69 | 1,581.82 | -27.64 | -1.72% | 5,606,800 |
| Oct 8, 2026 | 1,669.49 | 1,675.00 | 1,584.14 | 1,609.46 | -82.96 | -4.90% | 9,357,000 |
| Oct 7, 2026 | 1,620.00 | 1,733.28 | 1,617.77 | 1,692.42 | +31.96 | +1.92% | 9,166,900 |
| Oct 6, 2026 | 1,700.00 | 1,716.50 | 1,650.00 | 1,660.46 | -43.70 | -2.56% | 6,529,700 |
| Oct 5, 2026 | 1,725.00 | 1,743.24 | 1,681.00 | 1,704.16 | -15.83 | -0.92% | 6,502,500 |
| Oct 2, 2026 | 1,773.12 | 1,774.23 | 1,713.47 | 1,719.99 | -67.70 | -3.79% | 8,191,500 |
| Oct 1, 2026 | 1,735.26 | 1,802.00 | 1,708.00 | 1,787.69 | +47.80 | +2.75% | 9,218,100 |
| Sep 30, 2026 | 1,729.78 | 1,756.00 | 1,720.71 | 1,739.89 | +10.13 | +0.59% | 6,052,400 |
| Sep 29, 2026 | 1,744.07 | 1,749.78 | 1,693.00 | 1,729.76 | +16.87 | +0.98% | 5,963,000 |
| Sep 28, 2026 | 1,736.64 | 1,762.00 | 1,659.02 | 1,712.89 | -64.91 | -3.65% | 6,662,200 |
| Sep 25, 2026 | 1,791.94 | 1,815.00 | 1,742.59 | 1,777.80 | +24.18 | +1.38% | 7,341,800 |
| Sep 24, 2026 | 1,785.47 | 1,802.99 | 1,726.39 | 1,753.62 | -62.95 | -3.47% | 8,231,700 |
| Sep 23, 2026 | 1,895.41 | 1,902.22 | 1,803.67 | 1,816.57 | -70.47 | -3.73% | 7,732,000 |
| Sep 22, 2026 | 1,757.51 | 1,909.48 | 1,756.82 | 1,887.04 | +120.40 | +6.82% | 12,927,100 |
| Sep 21, 2026 | 1,826.00 | 1,834.49 | 1,737.01 | 1,766.64 | -25.18 | -1.41% | 10,442,700 |
| Sep 18, 2026 | 1,625.20 | 1,797.00 | 1,616.00 | 1,791.82 | +177.43 | +10.99% | 17,788,400 |
| Sep 17, 2026 | 1,564.53 | 1,625.35 | 1,564.50 | 1,614.39 | +94.42 | +6.21% | 8,480,500 |
| Sep 16, 2026 | 1,549.74 | 1,560.58 | 1,504.20 | 1,519.97 | -10.93 | -0.71% | 7,419,200 |
| Sep 15, 2026 | 1,569.71 | 1,579.99 | 1,509.14 | 1,530.90 | -21.09 | -1.36% | 6,873,900 |
| Sep 14, 2026 | 1,521.53 | 1,581.84 | 1,505.00 | 1,551.99 | -81.36 | -4.98% | 9,586,700 |
| Sep 11, 2026 | 1,713.50 | 1,720.70 | 1,616.80 | 1,633.35 | -59.24 | -3.50% | 9,371,400 |
| Sep 10, 2026 | 1,725.44 | 1,733.95 | 1,674.00 | 1,692.59 | -71.58 | -4.06% | 8,737,100 |
| Sep 9, 2026 | 1,751.30 | 1,807.22 | 1,728.02 | 1,764.17 | +26.18 | +1.51% | 9,574,900 |
| Sep 8, 2026 | 1,769.43 | 1,807.38 | 1,733.78 | 1,737.99 | -2.01 | -0.12% | 11,199,700 |
| Sep 4, 2026 | 1,586.00 | 1,740.00 | 1,581.00 | 1,740.00 | +185.01 | +11.90% | 16,557,000 |
| Sep 3, 2026 | 1,544.55 | 1,576.80 | 1,511.00 | 1,554.99 | +1.59 | +0.10% | 8,688,900 |
| Sep 2, 2026 | 1,531.62 | 1,587.86 | 1,509.24 | 1,553.40 | +16.53 | +1.08% | 8,939,600 |
| Sep 1, 2026 | 1,526.01 | 1,609.60 | 1,513.00 | 1,536.87 | -29.83 | -1.90% | 11,729,800 |
| Aug 31, 2026 | 1,486.40 | 1,572.69 | 1,449.50 | 1,566.70 | +81.72 | +5.50% | 23,378,800 |
| Aug 28, 2026 | 1,448.00 | 1,517.75 | 1,435.61 | 1,484.98 | +0.03 | +0.00% | 8,141,400 |
| Aug 27, 2026 | 1,549.42 | 1,557.89 | 1,456.00 | 1,484.95 | -14.42 | -0.96% | 8,854,300 |
| Aug 26, 2026 | 1,455.57 | 1,511.77 | 1,450.05 | 1,499.37 | +18.60 | +1.26% | 8,968,600 |
| Aug 25, 2026 | 1,533.69 | 1,564.99 | 1,467.01 | 1,480.77 | -12.35 | -0.83% | 9,032,300 |
| Aug 24, 2026 | 1,494.09 | 1,517.00 | 1,416.56 | 1,493.12 | -102.96 | -6.45% | 14,032,400 |
| Aug 21, 2026 | 1,604.81 | 1,614.06 | 1,570.01 | 1,596.08 | -4.54 | -0.28% | 7,576,500 |
| Aug 20, 2026 | 1,569.00 | 1,631.40 | 1,554.00 | 1,600.62 | +31.75 | +2.02% | 11,459,600 |
| Aug 19, 2026 | 1,682.41 | 1,699.00 | 1,542.00 | 1,568.87 | -56.91 | -3.50% | 16,280,200 |
| Aug 18, 2026 | 1,677.54 | 1,724.99 | 1,600.20 | 1,625.78 | -161.07 | -9.01% | 18,650,700 |
| Aug 17, 2026 | 1,700.74 | 1,827.99 | 1,698.00 | 1,786.85 | +145.74 | +8.88% | 18,037,600 |
| Aug 14, 2026 | 1,646.93 | 1,667.19 | 1,565.00 | 1,641.11 | +113.00 | +7.39% | 21,000,300 |
65 days, newest first. Daily bars as drawn on the SNDK chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.