Sanmina Corporation - SANM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	118.56	122.61	122.61	122.8	117.78	862,880
September 09, 2025	118.68	117.76	117.76	118.92	116.2	590,200
September 08, 2025	121.31	118.92	118.92	122.86	118.85	636,875
September 05, 2025	120.4	120.93	120.93	122.87	118.81	626,800
September 04, 2025	117.53	119.86	119.86	119.95	116.5	449,213
September 03, 2025	117.09	116.5	116.5	117.83	115.06	487,604
September 02, 2025	114.83	117.09	117.09	117.41	113.99	636,300
August 29, 2025	119.04	117.52	117.52	119.12	116.16	638,043
August 28, 2025	117.82	119.37	119.37	120.27	117.82	756,300
August 27, 2025	115.14	116.95	116.95	117.07	113.95	723,100
August 26, 2025	115.75	115.22	115.22	117.37	114.99	703,603
August 25, 2025	115.65	115.44	115.44	117.56	115.37	481,200
August 22, 2025	111.11	115.48	115.48	115.72	111.01	573,700
August 21, 2025	109.72	111.04	111.04	111.77	108.5	341,946
August 20, 2025	111.69	109.61	109.61	112.01	108.37	527,500
August 19, 2025	116.9	112.47	112.47	117.29	112.23	742,615
August 18, 2025	116.38	117.41	117.41	117.79	116.16	435,200
August 15, 2025	116.82	116.98	116.98	117.12	115.32	524,200
August 14, 2025	118.42	116.8	116.8	119.08	116.33	486,445
August 13, 2025	124.12	120.34	120.34	125.76	120.25	769,100
August 12, 2025	120.5	123.84	123.84	124.1	119.76	950,123
August 11, 2025	121.06	119.16	119.16	122.94	117.5	677,000
August 08, 2025	120	121.25	121.25	122.08	119.17	1.08M
August 07, 2025	117.7	119.02	119.02	119.12	115.97	644,749
August 06, 2025	116.97	117.51	117.51	117.54	113.84	607,400
August 05, 2025	116.87	117.05	117.05	118.85	114.78	1.15M
August 04, 2025	112.91	116.69	116.69	117.16	111.38	982,107
August 01, 2025	113.06	110.96	110.96	113.51	110.33	1.83M
July 31, 2025	117.21	116.04	116.04	118	113.67	1.01M
July 30, 2025	120.75	115.9	115.9	121.7	114.83	1.36M
July 29, 2025	105	120.76	120.76	121.55	103.95	3.4M
July 28, 2025	98.38	98.35	98.35	99.39	97.77	852,800
July 25, 2025	96.51	98.58	98.58	98.76	95.49	792,400
July 24, 2025	99.84	95.79	95.79	99.95	95.71	832,800
July 23, 2025	100.35	100.65	100.65	101.36	99.92	427,346
July 22, 2025	101.81	99.65	99.65	102.12	99.11	603,600
July 21, 2025	101.31	102	102	102.58	100.23	448,900
July 18, 2025	105.57	101.31	101.31	105.57	100.77	677,448
July 17, 2025	103.86	104.61	104.61	107.03	103.86	883,900
July 16, 2025	103.11	104.17	104.17	105.2	102.45	710,428
July 15, 2025	106.05	103.08	103.08	106.83	103.04	676,700
July 14, 2025	103.98	104.92	104.92	105.74	102.48	473,174
July 11, 2025	103.42	104.17	104.17	105.06	103.26	745,415
July 10, 2025	104.18	104.34	104.34	105.72	102.97	601,527
July 09, 2025	102.93	103.46	103.46	103.67	101.81	552,002
July 08, 2025	101.92	102.23	102.23	102.5	100.81	550,939

Sanmina Corporation (SANM) NASDAQ