Sanmina Corporation - SANM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	157.59	160.76	160.76	163.3	156.17	545,115
December 03, 2025	154.55	157.46	157.46	158	151.22	346,559
December 02, 2025	154.96	154.15	154.15	158.89	153.17	454,698
December 01, 2025	155.04	151.96	151.96	155.49	151.06	455,607
November 28, 2025	156.79	156.17	156.17	158.28	154.73	256,700
November 26, 2025	156.76	155.59	155.59	160.25	155.42	747,909
November 25, 2025	153.23	154.32	154.32	155.27	149	635,300
November 24, 2025	146.86	153.71	153.71	154.6	145	867,800
November 21, 2025	144.45	146.88	146.88	148.28	142.65	969,700
November 20, 2025	162.82	144.45	144.45	163.27	142.75	1.21M
November 19, 2025	156.12	155.6	155.6	164.53	155.35	630,768
November 18, 2025	156.89	156.45	156.45	159.38	155.68	441,706
November 17, 2025	158.97	158.88	158.88	163.44	157.14	640,239
November 14, 2025	149.08	160.37	160.37	162.69	147.62	767,500
November 13, 2025	167.69	154.54	154.54	171.01	150.54	1.08M
November 12, 2025	170.75	169.8	169.8	173.26	168.24	886,600
November 11, 2025	171.8	169.17	169.17	173.79	168.02	539,200
November 10, 2025	173.83	174.43	174.43	176.87	171.59	494,000
November 07, 2025	168.26	170.31	170.31	174	165	768,009
November 06, 2025	177.23	172.51	172.51	177.88	169.26	932,198
November 05, 2025	162.01	177.76	177.76	178.39	159.01	1.3M
November 04, 2025	150	163.58	163.58	167.69	145.66	2.11M
November 03, 2025	138.07	140.34	140.34	141.5	136.45	1.22M
October 31, 2025	135.51	137.05	137.05	138.29	133.99	570,500
October 30, 2025	137.92	135.48	135.48	139.98	134.82	384,900
October 29, 2025	134.89	138.09	138.09	140	133.26	506,858
October 28, 2025	136.56	134.89	134.89	136.99	132.96	371,404
October 27, 2025	137.22	134.96	134.96	137.66	133.13	593,400
October 24, 2025	136.66	133.77	133.77	136.66	133.77	503,300
October 23, 2025	127.69	132.79	132.79	134.34	126.33	391,152
October 22, 2025	129.88	127.23	127.23	130.14	124.43	681,697
October 21, 2025	130.57	129.7	129.7	132.5	128.98	639,827
October 20, 2025	131.17	132.67	132.67	133.26	130.23	585,100
October 17, 2025	130.33	129.25	129.25	133.05	128.05	570,100
October 16, 2025	132.41	133.12	133.12	137	132.41	1.63M
October 15, 2025	127.5	131.94	131.94	131.99	126.23	686,132
October 14, 2025	123.45	125.51	125.51	127.4	121.91	407,473
October 13, 2025	126.11	125.35	125.35	126.35	123.51	411,087
October 10, 2025	130.36	122.71	122.71	130.58	122.36	547,400
October 09, 2025	133.99	130.35	130.35	137	128.79	896,298
October 08, 2025	126.2	134.68	134.68	135.48	125.2	1.16M
October 07, 2025	140.37	125.62	125.62	142.5	123.65	2.19M
October 06, 2025	160.25	140	140	160.25	133.06	4.39M
October 03, 2025	117.03	114.08	114.08	117.84	113.71	603,500
October 02, 2025	117.66	116.74	116.74	118	115.97	388,817
October 01, 2025	113.68	116.52	116.52	116.54	112.6	584,162
September 30, 2025	113.59	115.11	115.11	115.37	111.52	620,314
September 29, 2025	114.84	113.59	113.59	115.51	112.52	460,400
September 26, 2025	112.74	114.11	114.11	114.29	112.15	498,237
September 25, 2025	111.13	113.14	113.14	113.68	110.44	535,210
September 24, 2025	117.13	113.17	113.17	117.18	112.85	632,800
September 23, 2025	118.61	117.49	117.49	119.05	116.19	626,804
September 22, 2025	118.26	117.75	117.75	120.18	117.25	552,454
September 19, 2025	119.37	118.3	118.3	119.99	117.19	1.07M
September 18, 2025	117.47	119.37	119.37	120.44	117.46	533,300
September 17, 2025	116.84	116.19	116.19	117.95	115.61	714,700
September 16, 2025	119.01	117.39	117.39	119.43	116.74	533,200
September 15, 2025	117.53	119.21	119.21	119.44	117	520,300
September 12, 2025	118.12	117.03	117.03	119.09	116.37	851,708
September 11, 2025	123	117.75	117.75	123	117.5	1.03M

Sanmina Corporation (SANM) NASDAQ