SNDK: Sandisk Corp.

As of Friday, May 29th, 2026

$ 1,694.98

+53.34 +3.25%

Open: 1,682.00
High: 1,708.83
Low: 1,641.08
Volume: 8,216,121
Previous Close on Thursday, May 28th, 2026

$ 1,641.64

+51.70 +3.25%

Open: 1,596.31
High: 1,697.96
Low: 1,560.18
Volume: 9,895,878

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-29 1,682.00 1,708.83 1,641.08 1,694.98 8,212,411 +53.34 +3.25
2026-05-28 1,596.31 1,697.96 1,560.18 1,641.64 9,895,878 +51.70 +3.25
2026-05-27 1,645.99 1,658.77 1,528.28 1,589.94 10,261,787 +0.39 +0.02
2026-05-26 1,535.21 1,641.74 1,520.00 1,589.55 12,581,463 +110.86 +7.50
2026-05-22 1,520.72 1,528.00 1,473.52 1,478.69 9,586,796 -63.55 -4.12
2026-05-21 1,377.47 1,546.09 1,377.47 1,542.24 13,562,224 +149.68 +10.75
2026-05-20 1,437.98 1,444.00 1,366.98 1,392.56 8,975,937 +9.27 +0.67
2026-05-19 1,289.75 1,392.86 1,278.11 1,383.29 13,190,800 +50.28 +3.77
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 1,708.83
On 2026-05-29		 1,473.52
On 2026-05-22		 152.74 9.90 1,528.00
On 2026-05-22		 1,528.00
On 2026-05-22		 0.00 1,598.96
10D 1,708.83
On 2026-05-29		 1,277.33
On 2026-05-18		 312.26 22.58 1,440.00
On 2026-05-18		 1,278.11
On 2026-05-19		 -11.24 1,505.35
20D 1,708.83
On 2026-05-29		 1,048.00
On 2026-05-01		 598.47 54.58 1,600.00
On 2026-05-11		 1,277.33
On 2026-05-18		 -20.17 1,452.23
WTD 1,708.83
On 2026-05-29		 1,520.00
On 2026-05-26		 216.29 14.63 1,641.74
On 2026-05-26		 1,641.74
On 2026-05-26		 0.00 1,629.03
MTD 1,708.83
On 2026-05-29		 1,048.00
On 2026-05-01		 598.47 54.58 1,600.00
On 2026-05-11		 1,277.33
On 2026-05-18		 -20.17 1,452.23
As of Friday, May 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.76 +2.94 +0.92 9,300,373
KO

The Coca-Cola Company

79.01 -1.40 -1.74 31,901,533
PFE

Pfizer Inc.

26.18 +0.04 +0.15 48,006,790
VZ

Verizon Communications Inc.

47.81 -0.20 -0.42 39,942,704
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,032.46 +363.49 +0.72 894,786,835
DJTA

Dow Jones Transportation Average

21,410.31 +55.28 +0.26 204,295,854
SPX

S&P 500 Index

7,580.06 +16.43 +0.22
OEX

S&P 100 Index

3,773.34 +7.65 +0.20
NDX

NASDAQ 100 Index

30,333.18 +109.29 +0.36
NYA

NYSE Composite Index

23,292.17 -10.10 -0.04
XAX

NYSE AMEX Composite Index

8,484.51 -148.09 -1.72
RUI

RUSSELL 1000 Index

4,119.12 +9.96 +0.24
RUT

Russell 2000 Index

2,919.34 -17.23 -0.59
RUA

Russell 3000 Index

4,296.98 +8.73 +0.20
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.06 -0.28 -1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.60 -0.35 -1.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.66 -0.45 -2.35
 
Recent
Ticker Last Chg %Chg Volume
BRO

Brown & Brown Inc.

56.25 -0.59 -1.04 3,706,706
SNDK

Sandisk Corp.

1,694.98 +53.34 +3.25 8,216,121