SNDK Daily Statistics
SNDK daily stock returns with day-by-day price moves, OHLC data, and short-term performance statistics.
Sandisk Corporation Common Stock (SNDK) company overview
Sandisk is one of the five largest suppliers of NAND flash memory semiconductors globally. Sandisk is vertically integrated, producing substantially all of its flash chips at manufacturing sites across Japan via a joint-venture framework with Kioxia. Sandisk then repackages most of its chips into SSDs for consumer electronics, external storage, or cloud storage. Sandisk was formerly a piece of Western Digital for nine years (after being acquired in 2016) and was spun off as an independent company in 2025.
| Period | Return % |
|---|---|
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 1633.33 | 1637.95 | 1575.69 | 1581.82 | — |
| 2026-10-08 | 1669.49 | 1675 | 1584.15 | 1609.46 | — |
| 2026-10-07 | 1619.5 | 1733.28 | 1617.95 | 1692.42 | — |
| 2026-10-06 | 1700 | 1716.5 | 1650 | 1660.46 | — |
| 2026-10-05 | 1723.8 | 1743.24 | 1681 | 1704.16 | — |
| 2026-10-02 | 1773.12 | 1774.23 | 1713.47 | 1719.99 | — |
| 2026-10-01 | 1736.19 | 1802 | 1708 | 1787.69 | — |
| 2026-09-30 | 1729.23 | 1755.97 | 1720.71 | 1739.89 | — |
| 2026-09-29 | 1744.41 | 1749.78 | 1693 | 1729.76 | — |
| 2026-09-28 | 1735.14 | 1762 | 1659.02 | 1712.89 | — |
| 2026-09-25 | 1791.8 | 1815 | 1742.95 | 1777.8 | — |
| 2026-09-24 | 1785.47 | 1802.99 | 1726.39 | 1753.62 | — |
| 2026-09-23 | 1895 | 1902.22 | 1803.67 | 1816.57 | — |
| 2026-09-21 | 1826 | 1834.49 | 1737.01 | 1766.64 | — |
| 2026-09-18 | 1624.06 | 1797 | 1616 | 1791.82 | — |
| 2026-09-17 | 1564.5 | 1625.35 | 1564.5 | 1614.39 | — |
| 2026-09-16 | 1546.62 | 1560.58 | 1504.2 | 1519.97 | — |
| 2026-09-15 | 1569.71 | 1579.99 | 1509.14 | 1530.9 | — |
| 2026-09-14 | 1521.53 | 1581.84 | 1505 | 1551.99 | — |
| 2026-09-11 | 1713 | 1720.33 | 1616.8 | 1633.35 | — |
| 2026-09-10 | 1724.6 | 1733.95 | 1674 | 1692.59 | — |
| 2026-09-09 | 1749.72 | 1807 | 1728.02 | 1764.17 | — |
| 2026-09-08 | 1769.43 | 1807.35 | 1733.78 | 1737.99 | — |
| 2026-09-04 | 1585.59 | 1740 | 1581 | 1740 | — |
| 2026-09-02 | 1531.62 | 1587.86 | 1509.24 | 1553.4 | — |
| 2026-09-01 | 1526.53 | 1609.6 | 1513 | 1536.87 | — |
| 2026-08-31 | 1486.2 | 1572.69 | 1449.5 | 1566.7 | — |
| 2026-08-28 | 1448 | 1517.75 | 1435.61 | 1484.98 | — |
| 2026-08-27 | 1549.42 | 1557.89 | 1456 | 1484.95 | — |
| 2026-08-26 | 1455.57 | 1511.77 | 1450.05 | 1499.37 | — |
| 2026-08-25 | 1533.69 | 1564.99 | 1467.01 | 1480.77 | — |
| 2026-08-24 | 1494.09 | 1517 | 1416.56 | 1493.12 | — |
| 2026-08-21 | 1606.18 | 1614 | 1570.01 | 1596.08 | — |
| 2026-08-20 | 1569 | 1631.4 | 1554 | 1600.62 | — |
| 2026-08-19 | 1682.41 | 1699 | 1542 | 1568.87 | — |
| 2026-08-18 | 1677.14 | 1724.99 | 1600.2 | 1625.78 | — |
| 2026-08-17 | 1700 | 1827.99 | 1698 | 1786.85 | — |
| 2026-08-14 | 1646 | 1667.06 | 1565 | 1641.11 | — |
| 2026-08-13 | 1339.4 | 1580.88 | 1331.62 | 1528.11 | — |
| 2026-08-12 | 1359.01 | 1389.28 | 1308.53 | 1344.29 | — |
| 2026-08-11 | 1259.99 | 1287 | 1242.06 | 1271.05 | — |
| 2026-08-10 | 1205 | 1278.76 | 1194.01 | 1237.92 | — |
| 2026-08-07 | 1308.16 | 1309.53 | 1184.37 | 1212.21 | — |
| 2026-08-06 | 1172.07 | 1324 | 1163.09 | 1258.58 | — |
| 2026-08-05 | 1399.94 | 1441.76 | 1345 | 1350.5 | — |
| 2026-08-04 | 1357.68 | 1446.62 | 1340 | 1427.62 | — |
| 2026-08-03 | 1159.84 | 1316.45 | 1121.27 | 1288.03 | — |
| 2026-07-31 | 1382.4 | 1404.99 | 1187.26 | 1214.83 | — |
| 2026-07-30 | 1135.67 | 1285.41 | 1124.58 | 1279.96 | — |
| 2026-07-29 | 1119.33 | 1124.8 | 998.19 | 1015.89 | — |
| 2026-07-28 | 1172.36 | 1188 | 1050.94 | 1096.1 | — |
| 2026-07-27 | 1453.79 | 1456.01 | 1222.01 | 1278.23 | — |
| 2026-07-24 | 1550.89 | 1572.86 | 1411.5 | 1436.56 | — |
| 2026-07-23 | 1567.6 | 1696.37 | 1558.61 | 1610.33 | — |
| 2026-07-22 | 1527.9 | 1628.4 | 1516.12 | 1599.27 | — |
| 2026-07-21 | 1510.26 | 1595.64 | 1489.65 | 1589.4 | — |
| 2026-07-20 | 1408.78 | 1454.99 | 1375.61 | 1390.95 | — |
| 2026-07-17 | 1365.2 | 1501.2 | 1325.03 | 1354.82 | — |
| 2026-07-16 | 1527.49 | 1551.63 | 1390.04 | 1411.08 | — |
| 2026-07-15 | 1719.96 | 1729.5 | 1478.5 | 1615 | — |
| 2026-07-14 | 1807 | 1812.47 | 1711.47 | 1757.82 | — |
| 2026-07-13 | 1790.25 | 1800 | 1646.28 | 1673.97 | — |
| 2026-07-10 | 1778.98 | 1946.83 | 1773.51 | 1915.92 | — |
| 2026-07-09 | 1835.61 | 1952.59 | 1801 | 1858.27 | — |
| 2026-07-08 | 1591.8 | 1734.69 | 1591 | 1727.18 | — |
| 2026-07-07 | 1619.86 | 1638.88 | 1485.02 | 1617.7 | — |
| 2026-07-06 | 1824.65 | 1837.77 | 1713.2 | 1744.43 | — |
| 2026-07-02 | 2045.65 | 2052.54 | 1693 | 1745 | — |
| 2026-07-01 | 2085.17 | 2129.98 | 2002.05 | 2032.22 | — |
| 2026-06-30 | 2109.18 | 2280.8 | 2070 | 2273.73 | — |
| 2026-06-29 | 2090.5 | 2090.71 | 1895 | 2050.39 | — |
| 2026-06-26 | 2170 | 2256.11 | 2063.04 | 2090.71 | — |
| 2026-06-25 | 2238.3 | 2348 | 2092.08 | 2335 | — |
| 2026-06-24 | 1983.19 | 2021.5 | 1861.01 | 1914.46 | — |
| 2026-06-23 | 2007.7 | 2060 | 1950 | 1963.6 | — |
| 2026-06-22 | 2293.31 | 2354.39 | 2251.28 | 2273.73 | — |
| 2026-06-18 | 2044.74 | 2191.69 | 2029 | 2184.75 | — |
| 2026-06-17 | 2072.98 | 2074.59 | 1938 | 1958.8 | — |
| 2026-06-16 | 2134.2 | 2167.33 | 1980.18 | 1991.55 | — |
| 2026-06-15 | 2098.78 | 2119.9 | 2021.11 | 2107.86 | — |
| 2026-06-12 | 1888.02 | 2021.65 | 1865.25 | 1980.1 | — |
| 2026-06-11 | 1672.26 | 1895 | 1665 | 1881.51 | — |
| 2026-06-10 | 1625.4 | 1764.65 | 1590 | 1643.23 | — |
| 2026-06-09 | 1700.5 | 1803 | 1536 | 1646.54 | — |
| 2026-06-05 | 1678.88 | 1682 | 1514.36 | 1559.32 | — |
| 2026-06-04 | 1740.63 | 1825.9 | 1725.08 | 1759.68 | — |
| 2026-06-03 | 1736 | 1861 | 1708.88 | 1831.5 | — |
| 2026-06-02 | 1750.06 | 1772.4 | 1708.8 | 1716.36 | — |
| 2026-06-01 | 1732.85 | 1804 | 1686.16 | 1761.43 | — |
| 2026-05-29 | 1683.38 | 1708.8 | 1641.08 | 1694.98 | — |
| 2026-05-28 | 1596.31 | 1697.96 | 1560.18 | 1641.64 | — |
| 2026-05-27 | 1646.74 | 1658.77 | 1528.36 | 1589.94 | — |
| 2026-05-22 | 1520.71 | 1528 | 1473.52 | 1478.69 | — |
| 2026-05-21 | 1377.47 | 1546.09 | 1377.47 | 1542.24 | — |
| 2026-05-20 | 1437.98 | 1444 | 1366.98 | 1392.56 | — |
| 2026-05-19 | 1291.07 | 1392.86 | 1278.18 | 1383.29 | — |
| 2026-05-18 | 1433.72 | 1440 | 1277.33 | 1333.01 | — |
| 2026-05-15 | 1321.51 | 1426.38 | 1315.75 | 1407.61 | — |
| 2026-05-14 | 1394.4 | 1453.77 | 1362 | 1382.72 | — |
| 2026-05-13 | 1509.55 | 1513.57 | 1405 | 1447.23 | — |
| 2026-05-12 | 1492 | 1508.32 | 1367 | 1452.02 | — |
| 2026-05-11 | 1586.25 | 1600 | 1514.47 | 1547.56 | — |
| 2026-05-08 | 1394.37 | 1564 | 1391.12 | 1562.34 | — |
| 2026-05-07 | 1379.9 | 1400.99 | 1292.57 | 1339.96 | — |
| 2026-05-06 | 1437.14 | 1439.7 | 1337.56 | 1409.98 | — |
| 2026-05-05 | 1289 | 1418.88 | 1286.13 | 1406.32 | — |
| 2026-05-04 | 1222.18 | 1275.08 | 1205 | 1255.86 | — |
| 2026-05-01 | 1059.02 | 1189.24 | 1048 | 1187 | — |
| 2026-04-30 | 1111.14 | 1115 | 1076.05 | 1096.51 | — |
| 2026-04-29 | 1070.6 | 1103 | 1060 | 1064.21 | — |
| 2026-04-28 | 1027.6 | 1054.22 | 980.28 | 1002.35 | — |
| 2026-04-27 | 1023.58 | 1070.64 | 1008.89 | 1070.2 | — |
| 2026-04-24 | 953.6 | 1002.09 | 947 | 989.9 | — |
| 2026-04-23 | 948.54 | 978.88 | 926.11 | 932.43 | — |
| 2026-04-22 | 922.01 | 981.06 | 895.74 | 979.07 | — |
| 2026-04-21 | 928.11 | 938.78 | 899.54 | 903.49 | — |
| 2026-04-20 | 930.97 | 951.47 | 900.37 | 913.02 | — |
| 2026-04-17 | 920.84 | 930.5 | 886 | 920.99 | — |
| 2026-04-16 | 895.99 | 929.5 | 892.51 | 919.47 | — |
| 2026-04-15 | 929.86 | 937.99 | 873.93 | 891.72 | — |