Sanmina Corporation (SANM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 61.03 | 62.84 | 60.65 | 62.69 | 62.69 | 367,700 |
| Apr 24, 2024 | 60.89 | 62.22 | 60.89 | 61.66 | 61.66 | 349,200 |
| Apr 23, 2024 | 58.50 | 61.39 | 57.79 | 60.97 | 60.97 | 424,400 |
| Apr 22, 2024 | 58.19 | 59.25 | 57.71 | 58.74 | 58.74 | 415,500 |
| Apr 19, 2024 | 57.94 | 58.80 | 57.66 | 57.79 | 57.79 | 407,700 |
| Apr 18, 2024 | 58.61 | 59.37 | 57.84 | 58.22 | 58.22 | 288,900 |
| Apr 17, 2024 | 58.55 | 58.86 | 57.94 | 58.35 | 58.35 | 329,900 |
| Apr 16, 2024 | 57.99 | 58.43 | 57.64 | 57.91 | 57.91 | 222,100 |
| Apr 15, 2024 | 58.50 | 59.14 | 57.73 | 58.33 | 58.33 | 319,100 |
| Apr 12, 2024 | 58.75 | 59.14 | 57.95 | 58.18 | 58.18 | 231,200 |
| Apr 11, 2024 | 59.03 | 59.22 | 58.51 | 59.19 | 59.19 | 262,300 |
| Apr 10, 2024 | 57.99 | 59.16 | 57.99 | 58.45 | 58.45 | 483,800 |
| Apr 09, 2024 | 60.62 | 60.64 | 59.18 | 59.28 | 59.28 | 374,800 |
| Apr 08, 2024 | 60.50 | 60.87 | 60.23 | 60.32 | 60.32 | 161,900 |
| Apr 05, 2024 | 59.34 | 60.38 | 59.15 | 60.00 | 60.00 | 307,100 |
| Apr 04, 2024 | 61.78 | 62.37 | 58.81 | 59.34 | 59.34 | 388,800 |
| Apr 03, 2024 | 60.12 | 61.67 | 60.11 | 61.00 | 61.00 | 252,300 |
| Apr 02, 2024 | 60.89 | 60.89 | 60.09 | 60.81 | 60.81 | 281,000 |
| Apr 01, 2024 | 61.99 | 62.83 | 61.29 | 61.38 | 61.38 | 217,400 |
| Mar 28, 2024 | 62.10 | 62.62 | 61.73 | 62.18 | 62.18 | 258,300 |
| Mar 27, 2024 | 60.96 | 62.32 | 60.82 | 62.12 | 62.12 | 243,600 |
| Mar 26, 2024 | 60.61 | 61.16 | 60.39 | 60.55 | 60.55 | 223,900 |
| Mar 25, 2024 | 60.57 | 60.70 | 60.13 | 60.16 | 60.16 | 189,800 |
| Mar 22, 2024 | 61.39 | 61.39 | 60.23 | 60.61 | 60.61 | 269,800 |
| Mar 21, 2024 | 60.53 | 61.71 | 60.52 | 61.29 | 61.29 | 325,900 |
| Mar 20, 2024 | 58.93 | 60.49 | 58.92 | 60.08 | 60.08 | 440,400 |
| Mar 19, 2024 | 58.81 | 59.61 | 58.69 | 59.23 | 59.23 | 437,000 |
| Mar 18, 2024 | 60.01 | 60.29 | 58.78 | 58.83 | 58.83 | 594,700 |
| Mar 15, 2024 | 61.82 | 62.09 | 58.82 | 59.61 | 59.61 | 1,752,900 |
| Mar 14, 2024 | 63.98 | 64.17 | 62.61 | 63.13 | 63.13 | 415,300 |
| Mar 13, 2024 | 65.17 | 65.21 | 63.92 | 64.12 | 64.12 | 321,600 |
| Mar 12, 2024 | 65.00 | 65.44 | 63.87 | 65.36 | 65.36 | 256,700 |
| Mar 11, 2024 | 64.48 | 64.77 | 63.47 | 64.70 | 64.70 | 276,400 |
| Mar 08, 2024 | 65.52 | 65.88 | 64.76 | 64.86 | 64.86 | 220,600 |
| Mar 07, 2024 | 65.97 | 66.05 | 64.00 | 64.96 | 64.96 | 254,200 |
| Mar 06, 2024 | 66.28 | 66.29 | 64.90 | 65.82 | 65.82 | 292,800 |
| Mar 05, 2024 | 64.93 | 66.33 | 64.67 | 65.05 | 65.05 | 467,500 |
| Mar 04, 2024 | 65.22 | 65.87 | 64.80 | 65.56 | 65.56 | 408,500 |
| Mar 01, 2024 | 63.70 | 65.36 | 63.25 | 65.09 | 65.09 | 481,600 |
| Feb 29, 2024 | 63.00 | 63.69 | 62.43 | 63.20 | 63.20 | 523,400 |
| Feb 28, 2024 | 61.63 | 62.86 | 61.21 | 62.36 | 62.36 | 343,900 |
| Feb 27, 2024 | 61.73 | 62.84 | 61.65 | 62.00 | 62.00 | 329,800 |
| Feb 26, 2024 | 60.94 | 62.09 | 60.94 | 61.55 | 61.55 | 389,100 |
| Feb 23, 2024 | 61.10 | 61.75 | 60.13 | 61.21 | 61.21 | 465,700 |
| Feb 22, 2024 | 59.03 | 61.85 | 59.01 | 61.25 | 61.25 | 646,000 |
| Feb 21, 2024 | 59.12 | 59.34 | 58.30 | 58.62 | 58.62 | 407,000 |
| Feb 20, 2024 | 59.08 | 60.10 | 58.97 | 59.74 | 59.74 | 560,800 |
| Feb 16, 2024 | 60.64 | 61.41 | 59.87 | 59.99 | 59.99 | 352,500 |
| Feb 15, 2024 | 60.69 | 61.61 | 60.43 | 61.15 | 61.15 | 530,500 |
| Feb 14, 2024 | 59.35 | 60.52 | 59.12 | 60.33 | 60.33 | 454,300 |
| Feb 13, 2024 | 59.75 | 60.48 | 58.43 | 58.82 | 58.82 | 686,100 |
| Feb 12, 2024 | 61.07 | 62.03 | 60.82 | 61.89 | 61.89 | 485,100 |
| Feb 09, 2024 | 59.31 | 61.08 | 58.90 | 60.84 | 60.84 | 580,800 |
| Feb 08, 2024 | 57.44 | 59.39 | 57.29 | 59.29 | 59.29 | 704,500 |
| Feb 07, 2024 | 58.28 | 58.68 | 57.39 | 57.50 | 57.50 | 498,500 |
| Feb 06, 2024 | 58.87 | 59.44 | 58.10 | 58.20 | 58.20 | 604,300 |
| Feb 05, 2024 | 60.76 | 61.30 | 59.20 | 59.32 | 59.32 | 654,500 |
| Feb 02, 2024 | 59.75 | 63.97 | 59.51 | 61.14 | 61.14 | 1,073,900 |
| Feb 01, 2024 | 60.90 | 61.72 | 59.54 | 60.03 | 60.03 | 810,500 |
| Jan 31, 2024 | 64.27 | 64.54 | 59.62 | 59.82 | 59.82 | 1,650,600 |
| Jan 30, 2024 | 60.00 | 69.69 | 59.11 | 64.91 | 64.91 | 4,806,100 |
| Jan 29, 2024 | 50.36 | 50.76 | 49.57 | 50.63 | 50.63 | 650,400 |
| Jan 26, 2024 | 51.35 | 51.54 | 50.17 | 50.32 | 50.32 | 705,500 |
| Jan 25, 2024 | 51.95 | 52.31 | 51.24 | 51.32 | 51.32 | 453,600 |
| Jan 24, 2024 | 52.06 | 52.31 | 51.24 | 51.72 | 51.72 | 411,800 |
| Jan 23, 2024 | 52.36 | 52.58 | 51.52 | 51.52 | 51.52 | 358,000 |
| Jan 22, 2024 | 51.39 | 52.17 | 51.39 | 51.71 | 51.71 | 544,600 |
| Jan 19, 2024 | 50.70 | 51.14 | 50.06 | 51.14 | 51.14 | 371,700 |
| Jan 18, 2024 | 49.88 | 50.36 | 49.55 | 50.34 | 50.34 | 280,300 |
| Jan 17, 2024 | 49.37 | 49.66 | 48.83 | 49.37 | 49.37 | 420,500 |
| Jan 16, 2024 | 50.52 | 50.85 | 50.05 | 50.34 | 50.34 | 479,100 |
| Jan 12, 2024 | 50.75 | 51.06 | 50.45 | 50.86 | 50.86 | 382,900 |
| Jan 11, 2024 | 50.02 | 50.37 | 49.52 | 50.33 | 50.33 | 311,100 |
| Jan 10, 2024 | 49.58 | 50.11 | 49.50 | 50.06 | 50.06 | 227,700 |
| Jan 09, 2024 | 50.31 | 50.31 | 49.69 | 49.86 | 49.86 | 268,800 |
| Jan 08, 2024 | 50.00 | 51.20 | 49.98 | 50.91 | 50.91 | 344,000 |
| Jan 05, 2024 | 49.93 | 50.45 | 49.73 | 50.10 | 50.10 | 370,600 |
| Jan 04, 2024 | 49.32 | 49.98 | 49.02 | 49.97 | 49.97 | 387,400 |
| Jan 03, 2024 | 50.14 | 50.25 | 49.27 | 49.32 | 49.32 | 423,100 |
| Jan 02, 2024 | 50.91 | 51.01 | 50.10 | 50.41 | 50.41 | 435,400 |
| Dec 29, 2023 | 52.25 | 52.31 | 50.98 | 51.37 | 51.37 | 360,500 |
| Dec 28, 2023 | 51.83 | 52.41 | 51.83 | 52.21 | 52.21 | 262,500 |
| Dec 27, 2023 | 52.91 | 52.91 | 52.05 | 52.11 | 52.11 | 223,500 |
| Dec 26, 2023 | 52.71 | 52.96 | 52.12 | 52.72 | 52.72 | 242,600 |
| Dec 22, 2023 | 52.37 | 52.97 | 52.23 | 52.47 | 52.47 | 204,400 |
| Dec 21, 2023 | 52.21 | 52.31 | 51.57 | 51.91 | 51.91 | 530,700 |
| Dec 20, 2023 | 52.48 | 53.67 | 51.83 | 51.83 | 51.83 | 372,500 |
| Dec 19, 2023 | 52.40 | 53.03 | 52.14 | 52.40 | 52.40 | 299,500 |
| Dec 18, 2023 | 51.89 | 52.33 | 51.36 | 52.00 | 52.00 | 421,300 |
| Dec 15, 2023 | 53.25 | 53.37 | 51.38 | 51.49 | 51.49 | 1,498,600 |
| Dec 14, 2023 | 52.13 | 53.29 | 51.95 | 53.01 | 53.01 | 449,800 |
| Dec 13, 2023 | 49.93 | 51.56 | 49.88 | 51.47 | 51.47 | 426,700 |
| Dec 12, 2023 | 50.44 | 50.57 | 49.79 | 49.94 | 49.94 | 329,900 |
| Dec 11, 2023 | 49.93 | 50.91 | 49.82 | 50.58 | 50.58 | 300,400 |
| Dec 08, 2023 | 49.29 | 50.07 | 49.29 | 49.80 | 49.80 | 207,500 |
| Dec 07, 2023 | 49.23 | 49.38 | 48.98 | 49.29 | 49.29 | 416,600 |
| Dec 06, 2023 | 49.98 | 50.41 | 48.97 | 48.99 | 48.99 | 644,200 |
| Dec 05, 2023 | 50.17 | 50.17 | 49.49 | 49.78 | 49.78 | 562,900 |
| Dec 04, 2023 | 50.25 | 50.43 | 49.85 | 50.28 | 50.28 | 354,800 |
| Dec 01, 2023 | 50.10 | 50.66 | 49.02 | 50.38 | 50.38 | 422,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.