Sanmina Corporation (SANM)
NASDAQ: SANM · Real-Time Price · USD
83.46
+3.51 (4.39%)
At close: May 12, 2025, 4:00 PM
83.46
0.00 (0.00%)
After-hours: May 12, 2025, 4:00 PM EDT
Sanmina Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 83.61 | 84.57 | 82.75 | 83.46 | 83.46 | 4.39% | 377,516 |
| May 9, 2025 | 81.06 | 81.14 | 79.40 | 79.95 | 79.95 | -0.73% | 257,927 |
| May 8, 2025 | 80.71 | 81.85 | 79.96 | 80.54 | 80.54 | 1.09% | 387,681 |
| May 7, 2025 | 78.80 | 79.76 | 78.12 | 79.67 | 79.67 | 1.23% | 267,445 |
| May 6, 2025 | 77.91 | 79.03 | 77.35 | 78.70 | 78.70 | -0.20% | 234,831 |
| May 5, 2025 | 79.54 | 80.47 | 78.68 | 78.86 | 78.86 | -1.71% | 317,145 |
| May 2, 2025 | 79.78 | 80.67 | 78.31 | 80.23 | 80.23 | 2.19% | 336,246 |
| May 1, 2025 | 77.55 | 79.34 | 76.94 | 78.51 | 78.51 | 2.24% | 509,200 |
| Apr 30, 2025 | 77.62 | 77.62 | 75.40 | 76.79 | 76.79 | -2.81% | 638,222 |
| Apr 29, 2025 | 75.05 | 79.40 | 74.90 | 79.01 | 79.01 | -2.13% | 663,866 |
| Apr 28, 2025 | 82.18 | 82.50 | 78.97 | 80.73 | 80.73 | -1.84% | 561,114 |
| Apr 25, 2025 | 79.65 | 82.27 | 79.17 | 82.24 | 82.24 | 2.47% | 273,355 |
| Apr 24, 2025 | 77.99 | 80.50 | 77.36 | 80.26 | 80.26 | 3.71% | 293,691 |
| Apr 23, 2025 | 77.80 | 79.21 | 76.52 | 77.39 | 77.39 | 3.88% | 331,353 |
| Apr 22, 2025 | 74.21 | 75.38 | 73.56 | 74.50 | 74.50 | 1.97% | 242,582 |
| Apr 21, 2025 | 73.94 | 74.53 | 71.84 | 73.06 | 73.06 | -2.48% | 222,769 |
| Apr 17, 2025 | 75.04 | 75.62 | 72.75 | 74.92 | 74.92 | -0.35% | 358,441 |
| Apr 16, 2025 | 75.06 | 76.34 | 73.26 | 75.18 | 75.18 | -1.79% | 357,208 |
| Apr 15, 2025 | 75.75 | 77.75 | 75.64 | 76.55 | 76.55 | 0.99% | 263,305 |
| Apr 14, 2025 | 77.72 | 78.33 | 74.78 | 75.80 | 75.80 | -0.20% | 357,198 |
| Apr 11, 2025 | 73.90 | 76.36 | 73.03 | 75.95 | 75.95 | 1.76% | 301,864 |
| Apr 10, 2025 | 74.79 | 76.42 | 72.85 | 74.64 | 74.64 | -4.05% | 424,937 |
| Apr 9, 2025 | 70.00 | 79.65 | 69.97 | 77.79 | 77.79 | 10.31% | 613,655 |
| Apr 8, 2025 | 73.29 | 74.13 | 69.32 | 70.52 | 70.52 | -0.11% | 542,124 |
| Apr 7, 2025 | 64.42 | 72.22 | 63.71 | 70.60 | 70.60 | 4.90% | 852,383 |
| Apr 4, 2025 | 65.51 | 68.14 | 63.67 | 67.30 | 67.30 | -2.69% | 732,344 |
| Apr 3, 2025 | 73.12 | 73.17 | 69.00 | 69.16 | 69.16 | -10.77% | 495,748 |
| Apr 2, 2025 | 74.71 | 78.29 | 74.71 | 77.51 | 77.51 | 1.93% | 337,513 |
| Apr 1, 2025 | 75.57 | 76.68 | 74.53 | 76.04 | 76.04 | -0.18% | 291,878 |
| Mar 31, 2025 | 75.25 | 76.83 | 74.12 | 76.18 | 76.18 | -0.61% | 423,334 |
| Mar 28, 2025 | 77.43 | 77.75 | 75.16 | 76.65 | 76.65 | -1.40% | 417,943 |
| Mar 27, 2025 | 78.26 | 78.88 | 77.02 | 77.74 | 77.74 | -1.01% | 341,658 |
| Mar 26, 2025 | 79.60 | 80.66 | 77.69 | 78.53 | 78.53 | -0.06% | 256,918 |
| Mar 25, 2025 | 80.68 | 81.31 | 78.57 | 78.58 | 78.58 | -2.75% | 633,910 |
| Mar 24, 2025 | 79.81 | 80.99 | 79.56 | 80.80 | 80.80 | 3.18% | 233,772 |
| Mar 21, 2025 | 77.70 | 78.51 | 76.94 | 78.31 | 78.31 | -0.01% | 770,972 |
| Mar 20, 2025 | 77.46 | 79.53 | 77.39 | 78.32 | 78.32 | 0.09% | 240,684 |
| Mar 19, 2025 | 76.44 | 78.97 | 76.38 | 78.25 | 78.25 | 2.70% | 286,928 |
| Mar 18, 2025 | 75.45 | 76.58 | 75.41 | 76.19 | 76.19 | 0.09% | 274,562 |
| Mar 17, 2025 | 75.29 | 77.04 | 75.29 | 76.12 | 76.12 | 0.65% | 339,292 |
| Mar 14, 2025 | 74.47 | 75.92 | 73.90 | 75.63 | 75.63 | 3.07% | 275,145 |
| Mar 13, 2025 | 74.79 | 75.34 | 72.97 | 73.38 | 73.38 | -1.89% | 361,752 |
| Mar 12, 2025 | 76.01 | 76.10 | 74.68 | 74.79 | 74.79 | -0.15% | 272,949 |
| Mar 11, 2025 | 73.85 | 76.32 | 73.22 | 74.90 | 74.90 | 1.48% | 378,495 |
| Mar 10, 2025 | 75.04 | 75.23 | 72.85 | 73.81 | 73.81 | -3.24% | 454,006 |
| Mar 7, 2025 | 75.59 | 76.51 | 74.01 | 76.28 | 76.28 | 0.82% | 331,012 |
| Mar 6, 2025 | 76.00 | 77.47 | 75.39 | 75.66 | 75.66 | -1.99% | 408,318 |
| Mar 5, 2025 | 75.35 | 77.51 | 75.20 | 77.20 | 77.20 | 3.07% | 426,537 |
| Mar 4, 2025 | 75.19 | 76.55 | 74.12 | 74.90 | 74.90 | -1.95% | 469,869 |
| Mar 3, 2025 | 82.10 | 82.44 | 76.02 | 76.39 | 76.39 | -6.75% | 610,367 |