MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SANM — Sanmina Corp
NasdaqSanmina Corp
$210.48
-8.93(-4.07%)
- O
- 215.47
- H
- 218.00
- L
- 207.44
- V
- 453.99K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$210.48
Period Return+160.72%
Period High$288.68
Period Low$74.90
Avg Daily Volume780.0K
Total Trading Days365
SANM — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $215.47 | $218.00 | $207.44 | $210.48 | $-8.93 | -4.07% | 453,991 | $211.76 | $207.44 $218.00 |
| Oct 7, 2026 | $221.64 | $222.43 | $215.06 | $219.41 | $-8.66 | -3.80% | 432,939 | $218.43 | $215.06 $222.43 |
| Oct 6, 2026 | $227.97 | $229.41 | $224.21 | $228.07 | +$2.99 | +1.33% | 504,834 | $227.43 | $224.21 $229.41 |
| Oct 5, 2026 | $229.99 | $230.56 | $224.99 | $225.08 | $-3.96 | -1.73% | 639,405 | $226.49 | $224.99 $230.56 |
| Oct 2, 2026 | $228.55 | $229.40 | $223.62 | $229.04 | +$7.08 | +3.19% | 654,820 | $227.76 | $223.62 $229.40 |
| Oct 1, 2026 | $216.57 | $224.33 | $211.29 | $221.96 | +$7.05 | +3.28% | 540,377 | $219.73 | $211.29 $224.33 |
| Sep 30, 2026 | $223.60 | $223.77 | $205.77 | $214.91 | $-7.82 | -3.51% | 898,304 | $212.12 | $205.77 $223.77 |
| Sep 29, 2026 | $223.69 | $224.65 | $218.49 | $222.73 | +$2.67 | +1.21% | 563,384 | $222.43 | $218.49 $224.65 |
| Sep 28, 2026 | $224.42 | $226.57 | $216.39 | $220.06 | $-4.71 | -2.10% | 431,160 | $220.03 | $216.39 $226.57 |
| Sep 25, 2026 | $225.90 | $232.50 | $224.03 | $224.77 | +$2.89 | +1.30% | 738,648 | $226.84 | $224.03 $232.50 |
| Sep 24, 2026 | $217.08 | $225.85 | $215.78 | $221.88 | $-0.01 | +0.00% | 565,801 | $221.71 | $215.78 $225.85 |
| Sep 23, 2026 | $215.92 | $224.65 | $213.50 | $221.89 | +$6.12 | +2.84% | 884,761 | $220.74 | $213.50 $224.65 |
| Sep 22, 2026 | $208.97 | $216.68 | $207.24 | $215.77 | +$6.30 | +3.01% | 649,054 | $213.39 | $207.24 $216.68 |
| Sep 21, 2026 | $201.29 | $210.18 | $194.74 | $209.47 | +$9.91 | +4.97% | 772,174 | $205.27 | $194.74 $210.18 |
| Sep 18, 2026 | $197.76 | $200.41 | $195.32 | $199.56 | +$3.50 | +1.79% | 894,906 | $199.02 | $195.32 $200.41 |
| Sep 17, 2026 | $200.46 | $202.53 | $195.61 | $196.06 | +$0.31 | +0.16% | 660,073 | $197.73 | $195.61 $202.53 |
| Sep 16, 2026 | $194.84 | $200.21 | $193.20 | $195.75 | +$4.14 | +2.16% | 445,978 | $196.70 | $193.20 $200.21 |
| Sep 15, 2026 | $198.32 | $201.00 | $189.58 | $191.61 | $-4.43 | -2.26% | 422,326 | $192.07 | $189.58 $201.00 |
| Sep 14, 2026 | $206.50 | $206.50 | $195.82 | $196.04 | $-19.96 | -9.24% | 535,827 | $198.22 | $195.82 $206.50 |
| Sep 11, 2026 | $206.84 | $219.14 | $205.71 | $216.00 | +$12.69 | +6.24% | 475,015 | $215.48 | $205.71 $219.14 |
| Sep 10, 2026 | $201.62 | $207.65 | $195.16 | $203.31 | $-2.84 | -1.38% | 309,738 | $204.85 | $195.16 $207.65 |
| Sep 9, 2026 | $205.30 | $208.00 | $202.62 | $206.15 | +$0.74 | +0.36% | 377,942 | $205.95 | $202.62 $208.00 |
| Sep 8, 2026 | $199.85 | $210.33 | $198.75 | $205.41 | +$6.94 | +3.50% | 597,380 | $206.13 | $198.75 $210.33 |
| Sep 4, 2026 | $197.00 | $200.14 | $194.71 | $198.47 | +$2.78 | +1.42% | 330,926 | $196.91 | $194.71 $200.14 |
| Sep 3, 2026 | $185.82 | $196.31 | $184.93 | $195.69 | +$8.02 | +4.27% | 586,493 | $193.93 | $184.93 $196.31 |
| Sep 2, 2026 | $187.77 | $190.49 | $182.47 | $187.67 | +$0.37 | +0.20% | 504,554 | $186.72 | $182.47 $190.49 |
| Sep 1, 2026 | $194.23 | $195.18 | $186.89 | $187.30 | $-9.42 | -4.79% | 827,799 | $188.55 | $186.89 $195.18 |
| Aug 31, 2026 | $194.84 | $197.49 | $192.79 | $196.72 | +$2.71 | +1.40% | 846,360 | $195.75 | $192.79 $197.49 |
| Aug 28, 2026 | $202.69 | $202.78 | $193.56 | $194.01 | $-9.34 | -4.59% | 673,179 | $196.06 | $193.56 $202.78 |
| Aug 27, 2026 | $199.54 | $207.03 | $198.00 | $203.35 | +$4.71 | +2.37% | 788,114 | $203.33 | $198.00 $207.03 |