Sanmina Corporation (SANM)
NASDAQ: SANM · Real-Time Price · USD
158.09
-2.67 (-1.66%)
Dec 5, 2025, 4:00 PM EST - Market closed
Sanmina Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 161.54 | 163.00 | 156.64 | 158.09 | 158.09 | -1.66% | 388,747 |
| Dec 4, 2025 | 157.59 | 163.30 | 156.17 | 160.76 | 160.76 | 2.10% | 452,508 |
| Dec 3, 2025 | 154.55 | 157.90 | 151.22 | 157.46 | 157.46 | 2.15% | 360,222 |
| Dec 2, 2025 | 154.96 | 158.89 | 153.17 | 154.15 | 154.15 | 1.44% | 454,632 |
| Dec 1, 2025 | 155.04 | 155.49 | 151.06 | 151.96 | 151.96 | -2.69% | 426,597 |
| Nov 28, 2025 | 156.79 | 158.28 | 154.73 | 156.17 | 156.17 | 0.37% | 256,651 |
| Nov 26, 2025 | 156.76 | 160.25 | 155.42 | 155.59 | 155.59 | 0.82% | 747,909 |
| Nov 25, 2025 | 153.23 | 155.27 | 149.00 | 154.32 | 154.32 | 0.40% | 635,257 |
| Nov 24, 2025 | 146.86 | 154.60 | 145.00 | 153.71 | 153.71 | 4.65% | 867,782 |
| Nov 21, 2025 | 144.45 | 148.28 | 142.65 | 146.88 | 146.88 | 1.68% | 969,677 |
| Nov 20, 2025 | 162.82 | 163.27 | 142.75 | 144.45 | 144.45 | -7.17% | 1,207,577 |
| Nov 19, 2025 | 156.12 | 164.53 | 155.35 | 155.60 | 155.60 | -0.54% | 630,768 |
| Nov 18, 2025 | 156.89 | 159.38 | 155.68 | 156.45 | 156.45 | -1.53% | 441,706 |
| Nov 17, 2025 | 158.97 | 163.44 | 157.14 | 158.88 | 158.88 | -0.93% | 640,239 |
| Nov 14, 2025 | 149.08 | 162.69 | 147.62 | 160.37 | 160.37 | 3.77% | 767,561 |
| Nov 13, 2025 | 167.69 | 171.01 | 150.54 | 154.54 | 154.54 | -8.99% | 1,082,383 |
| Nov 12, 2025 | 170.75 | 173.27 | 168.24 | 169.80 | 169.80 | 0.37% | 886,770 |
| Nov 11, 2025 | 171.80 | 173.79 | 168.02 | 169.17 | 169.17 | -3.02% | 539,255 |
| Nov 10, 2025 | 173.83 | 176.87 | 171.59 | 174.43 | 174.43 | 2.42% | 494,144 |
| Nov 7, 2025 | 168.26 | 174.00 | 165.00 | 170.31 | 170.31 | -1.28% | 768,009 |
| Nov 6, 2025 | 177.23 | 177.88 | 169.26 | 172.51 | 172.51 | -2.95% | 932,198 |
| Nov 5, 2025 | 162.01 | 178.39 | 159.01 | 177.76 | 177.76 | 8.67% | 1,302,686 |
| Nov 4, 2025 | 150.00 | 167.69 | 145.66 | 163.58 | 163.58 | 16.56% | 2,111,526 |
| Nov 3, 2025 | 138.07 | 141.50 | 136.45 | 140.34 | 140.34 | 2.40% | 1,220,367 |
| Oct 31, 2025 | 135.51 | 138.29 | 133.99 | 137.05 | 137.05 | 1.16% | 570,455 |
| Oct 30, 2025 | 137.92 | 139.98 | 134.82 | 135.48 | 135.48 | -1.89% | 384,864 |
| Oct 29, 2025 | 134.89 | 140.00 | 133.26 | 138.09 | 138.09 | 2.37% | 506,858 |
| Oct 28, 2025 | 136.56 | 136.99 | 132.96 | 134.89 | 134.89 | -0.05% | 371,404 |
| Oct 27, 2025 | 137.22 | 137.66 | 133.13 | 134.96 | 134.96 | 0.89% | 593,379 |
| Oct 24, 2025 | 136.66 | 136.66 | 133.77 | 133.77 | 133.77 | 0.74% | 503,255 |
| Oct 23, 2025 | 127.69 | 134.34 | 126.33 | 132.79 | 132.79 | 4.37% | 391,152 |
| Oct 22, 2025 | 129.88 | 130.14 | 124.43 | 127.23 | 127.23 | -1.90% | 681,697 |
| Oct 21, 2025 | 130.57 | 132.50 | 128.98 | 129.70 | 129.70 | -2.24% | 640,106 |
| Oct 20, 2025 | 131.17 | 133.26 | 130.23 | 132.67 | 132.67 | 2.65% | 585,093 |
| Oct 17, 2025 | 130.33 | 133.05 | 128.05 | 129.25 | 129.25 | -2.91% | 570,096 |
| Oct 16, 2025 | 132.41 | 137.00 | 132.41 | 133.12 | 133.12 | 0.89% | 1,634,789 |
| Oct 15, 2025 | 127.50 | 131.99 | 126.23 | 131.94 | 131.94 | 5.12% | 686,132 |
| Oct 14, 2025 | 123.45 | 127.40 | 121.91 | 125.51 | 125.51 | 0.13% | 407,473 |
| Oct 13, 2025 | 126.11 | 126.35 | 123.51 | 125.35 | 125.35 | 2.15% | 411,087 |
| Oct 10, 2025 | 130.36 | 130.58 | 122.36 | 122.71 | 122.71 | -5.86% | 547,367 |
| Oct 9, 2025 | 133.99 | 137.00 | 128.79 | 130.35 | 130.35 | -3.22% | 896,298 |
| Oct 8, 2025 | 126.20 | 135.48 | 125.20 | 134.68 | 134.68 | 7.21% | 1,163,785 |
| Oct 7, 2025 | 140.37 | 142.50 | 123.65 | 125.62 | 125.62 | -10.27% | 2,186,953 |
| Oct 6, 2025 | 160.25 | 160.25 | 133.06 | 140.00 | 140.00 | 22.72% | 4,394,705 |
| Oct 3, 2025 | 117.03 | 117.84 | 113.71 | 114.08 | 114.08 | -2.28% | 603,463 |
| Oct 2, 2025 | 117.66 | 118.00 | 115.97 | 116.74 | 116.74 | 0.19% | 388,817 |
| Oct 1, 2025 | 113.68 | 116.54 | 112.60 | 116.52 | 116.52 | 1.22% | 584,162 |
| Sep 30, 2025 | 113.59 | 115.37 | 111.52 | 115.11 | 115.11 | 1.34% | 620,314 |
| Sep 29, 2025 | 114.84 | 115.51 | 112.52 | 113.59 | 113.59 | -0.46% | 460,356 |
| Sep 26, 2025 | 112.74 | 114.29 | 112.15 | 114.11 | 114.11 | 0.86% | 498,237 |