SNDK: Sandisk Corp.

As of Friday, May 8th, 2026

$ 1,562.34

+222.38 +16.60%

Open: 1,394.37
High: 1,564.00
Low: 1,391.12
Volume: 19,878,156
Previous Close on Thursday, May 7th, 2026

$ 1,339.96

-70.02 -4.97%

Open: 1,379.42
High: 1,400.99
Low: 1,292.57
Volume: 15,393,315

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-08 1,394.37 1,564.00 1,391.12 1,562.34 19,878,156 +222.38 +16.60
2026-05-07 1,379.42 1,400.99 1,292.57 1,339.96 15,393,315 -70.02 -4.97
2026-05-06 1,437.40 1,439.70 1,337.56 1,409.98 20,287,155 +3.66 +0.26
2026-05-05 1,289.01 1,418.88 1,286.13 1,406.32 19,700,536 +150.46 +11.98
2026-05-04 1,222.18 1,275.11 1,205.00 1,255.86 17,678,292 +68.86 +5.80
2026-05-01 1,059.02 1,189.24 1,048.00 1,187.00 22,716,061 +90.49 +8.25
2026-04-30 1,112.43 1,115.00 1,076.05 1,096.51 13,371,630 +32.30 +3.04
2026-04-29 1,070.60 1,103.00 1,060.00 1,064.21 10,908,629 +61.86 +6.17
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 1,564.00
On 2026-05-08		 1,205.00
On 2026-05-04		 375.34 31.62 1,439.70
On 2026-05-06		 1,292.57
On 2026-05-07		 -10.22 1,394.89
10D 1,564.00
On 2026-05-08		 980.28
On 2026-04-28		 572.44 57.83 1,439.70
On 2026-05-06		 1,292.57
On 2026-05-07		 -10.22 1,239.47
20D 1,564.00
On 2026-05-08		 866.95
On 2026-04-13		 710.57 83.42 1,439.70
On 2026-05-06		 1,292.57
On 2026-05-07		 -10.22 1,087.09
WTD 1,564.00
On 2026-05-08		 1,205.00
On 2026-05-04		 375.34 31.62 1,439.70
On 2026-05-06		 1,292.57
On 2026-05-07		 -10.22 1,394.89
MTD 1,564.00
On 2026-05-08		 1,048.00
On 2026-05-01		 465.83 42.48 1,439.70
On 2026-05-06		 1,292.57
On 2026-05-07		 -10.22 1,360.24
As of Friday, May 8th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.15 -5.48 -1.81 3,893,909
KO

The Coca-Cola Company

78.42 -0.02 -0.03 11,712,004
PFE

Pfizer Inc.

25.68 -0.80 -3.02 36,734,310
VZ

Verizon Communications Inc.

47.22 +0.13 +0.28 15,650,320
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,609.16 +12.19 +0.02 444,286,126
DJTA

Dow Jones Transportation Average

20,198.74 +17.01 +0.08 111,020,537
SPX

S&P 500 Index

7,398.93 +61.83 +0.84
OEX

S&P 100 Index

3,680.06 +37.92 +1.04
NDX

NASDAQ 100 Index

29,234.99 +671.05 +2.35
NYA

NYSE Composite Index

22,942.15 -69.20 -0.30
XAX

NYSE AMEX Composite Index

8,846.85 +86.72 +0.99
RUI

RUSSELL 1000 Index

4,019.45 +30.88 +0.77
RUT

Russell 2000 Index

2,861.21 +21.58 +0.76
RUA

Russell 3000 Index

4,193.87 +32.19 +0.77
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.92 +0.12 +0.50
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.58 +0.17 +0.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.49 +0.22 +1.09
 
Recent
Ticker Last Chg %Chg Volume
SNDK

Sandisk Corp.

1,562.34 +222.38 +16.60 19,878,156