NASDAQ:SANM | Historical Stock Price | SANMINA CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1993-04-14 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.14$3.53$10.93$33.87$104.89$324.841993-04-142026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$34.24$34.24294,500——
2019-12-30$34.33$34.33166,100——
2019-12-27$34.18$34.18195,200——
2019-12-26$34.15$34.15139,600——
2019-12-24$34.15$34.1575,500——
2019-12-23$34.26$34.26207,400——
2019-12-20$34.16$34.161,030,200——
2019-12-19$34.04$34.04271,700——
2019-12-18$34.34$34.34439,800——
2019-12-17$34.27$34.27478,400——
2019-12-16$33.37$33.37309,900——
2019-12-13$32.85$32.85231,900——
2019-12-12$33.02$33.02494,300——
2019-12-11$32.77$32.77273,900——
2019-12-10$32.31$32.31278,300——
2019-12-09$31.84$31.84388,400——
2019-12-06$32.32$32.32393,800——
2019-12-05$31.70$31.70287,100——
2019-12-04$31.57$31.57300,300——
2019-12-03$30.92$30.92411,200——
2019-12-02$31.18$31.18426,600——
2019-11-29$31.81$31.81132,700——
2019-11-27$32.48$32.48215,000——
2019-11-26$31.97$31.97289,700——
2019-11-25$32.22$32.22378,500——
2019-11-22$31.50$31.50184,200——
2019-11-21$31.87$31.87222,300——
2019-11-20$32.00$32.00370,000——
2019-11-19$32.06$32.06467,000——
2019-11-18$31.94$31.94315,700——
2019-11-15$32.62$32.62314,600——
2019-11-14$32.13$32.13699,100——
2019-11-13$32.78$32.78778,800——
2019-11-12$32.50$32.50660,400——
2019-11-11$32.55$32.55494,700——
2019-11-08$32.26$32.26316,300——
2019-11-07$31.73$31.73431,300——
2019-11-06$32.10$32.10378,800——
2019-11-05$32.47$32.47797,700——
2019-11-04$31.46$31.46583,800——
2019-11-01$30.91$30.91534,000——
2019-10-31$30.73$30.73637,000——
2019-10-30$30.49$30.49502,100——
2019-10-29$30.75$30.751,314,000——
2019-10-28$31.80$31.80652,500——
2019-10-25$31.47$31.47225,000——
2019-10-24$31.44$31.44430,100——
2019-10-23$31.51$31.51290,800——
2019-10-22$32.56$32.56435,700——
2019-10-21$32.15$32.15349,000——
2019-10-18$31.48$31.48397,500——
2019-10-17$31.20$31.20493,100——
2019-10-16$31.01$31.01216,700——
2019-10-15$30.82$30.82357,200——
2019-10-14$30.32$30.32209,500——
2019-10-11$30.43$30.43256,600——
2019-10-10$29.79$29.79220,700——
2019-10-09$29.89$29.89221,900——
2019-10-08$29.33$29.33366,400——
2019-10-07$30.64$30.64290,200——
2019-10-04$31.16$31.16181,400——
2019-10-03$30.71$30.71216,300——
2019-10-02$31.10$31.10256,100——
2019-10-01$31.50$31.50243,700——
2019-09-30$32.11$32.11466,600——
2019-09-27$32.12$32.12196,200——
2019-09-26$32.45$32.45165,200——
2019-09-25$32.70$32.70329,900——
2019-09-24$31.74$31.74474,700——
2019-09-23$32.05$32.05187,600——
2019-09-20$31.76$31.76608,400——
2019-09-19$32.27$32.27231,900——
2019-09-18$32.45$32.45240,200——
2019-09-17$32.59$32.59190,500——
2019-09-16$32.57$32.57206,400——
2019-09-13$32.58$32.58309,700——
2019-09-12$32.54$32.54341,100——
2019-09-11$32.72$32.72360,500——
2019-09-10$31.64$31.64368,100——
2019-09-09$31.26$31.26492,100——
2019-09-06$29.87$29.87235,600——
2019-09-05$30.12$30.12421,400——
2019-09-04$28.74$28.74322,200——
2019-09-03$28.35$28.35241,100——
2019-08-30$28.90$28.90286,100——
2019-08-29$28.82$28.82369,000——
2019-08-28$27.92$27.92328,700——
2019-08-27$27.74$27.74413,200——
2019-08-26$28.68$28.68449,600——
2019-08-23$28.51$28.51351,300——
2019-08-22$30.26$30.26230,800——
2019-08-21$30.17$30.17232,000——
2019-08-20$29.71$29.71314,800——
2019-08-19$30.32$30.32241,800——
2019-08-16$30.04$30.04285,400——
2019-08-15$29.27$29.27635,400——
2019-08-14$29.58$29.58318,700——
2019-08-13$30.46$30.46372,000——
2019-08-12$29.81$29.81311,800——
2019-08-09$30.10$30.10479,700——
2019-08-08$30.31$30.31477,600——
2019-08-07$29.36$29.36297,300——
2019-08-06$29.61$29.61488,500——
2019-08-05$29.98$29.98414,600——
2019-08-02$30.97$30.97422,800——
2019-08-01$31.35$31.35569,300——
2019-07-31$31.75$31.75593,100——
2019-07-30$33.00$33.00936,200——
2019-07-29$32.88$32.88935,300——
2019-07-26$32.26$32.26373,300——
2019-07-25$31.52$31.52250,500——
2019-07-24$32.00$32.00403,600——
2019-07-23$31.23$31.23198,900——
2019-07-22$30.84$30.84216,200——
2019-07-19$30.68$30.68822,700——
2019-07-18$30.47$30.47385,000——
2019-07-17$30.26$30.26215,500——
2019-07-16$30.38$30.38300,200——
2019-07-15$29.85$29.85318,600——
2019-07-12$29.83$29.83633,600——
2019-07-11$29.59$29.59254,300——
2019-07-10$30.68$30.68336,100——
2019-07-09$30.30$30.30261,200——
2019-07-08$30.15$30.15256,100——
2019-07-05$30.34$30.34240,200——
2019-07-03$30.63$30.6387,300——
2019-07-02$30.28$30.28276,100——
2019-07-01$30.73$30.73379,400——
2019-06-28$30.28$30.281,364,100——
2019-06-27$30.04$30.04191,700——
2019-06-26$29.70$29.70300,700——
2019-06-25$29.26$29.26442,000——
2019-06-24$29.37$29.37219,000——
2019-06-21$29.76$29.76563,000——
2019-06-20$29.81$29.81201,100——
2019-06-19$29.12$29.12438,600——
2019-06-18$28.89$28.89238,400——
2019-06-17$28.18$28.18276,700——
2019-06-14$28.05$28.05216,800——
2019-06-13$28.86$28.86233,200——
2019-06-12$28.48$28.48190,500——
2019-06-11$28.99$28.99371,600——
2019-06-10$28.72$28.72262,400——
2019-06-07$28.19$28.19207,800——
2019-06-06$28.05$28.05198,100——
2019-06-05$27.93$27.93263,800——
2019-06-04$28.35$28.35289,900——
2019-06-03$27.07$27.07301,800——
2019-05-31$26.59$26.59539,100——
2019-05-30$27.58$27.58316,500——
2019-05-29$27.50$27.50364,000——
2019-05-28$28.08$28.08332,800——
2019-05-24$28.16$28.16293,900——
2019-05-23$28.13$28.13381,000——
2019-05-22$29.31$29.31237,400——
2019-05-21$29.52$29.52357,700——
2019-05-20$29.46$29.46306,000——
2019-05-17$29.73$29.73449,600——
2019-05-16$31.43$31.43298,800——
2019-05-15$31.17$31.17183,800——
2019-05-14$30.80$30.80325,300——
2019-05-13$30.80$30.80319,700——
2019-05-10$32.14$32.14256,900——
2019-05-09$32.23$32.23270,800——
2019-05-08$32.32$32.32604,100——
2019-05-07$33.30$33.30669,600——
2019-05-06$34.21$34.21565,000——
2019-05-03$34.24$34.24486,500——
2019-05-02$33.29$33.29577,600——
2019-05-01$33.63$33.631,056,400——
2019-04-30$33.92$33.922,067,700——
2019-04-29$29.45$29.45616,400——
2019-04-26$29.64$29.64562,000——
2019-04-25$30.07$30.07536,700——
2019-04-24$31.68$31.68341,900——
2019-04-23$31.91$31.91367,200——
2019-04-22$31.47$31.47195,400——
2019-04-18$32.18$32.18233,900——
2019-04-17$32.29$32.29258,400——
2019-04-16$32.52$32.52266,400——
2019-04-15$32.00$32.00249,400——
2019-04-12$32.21$32.21424,900——
2019-04-11$31.77$31.77329,300——
2019-04-10$31.24$31.24381,300——
2019-04-09$30.85$30.85338,500——
2019-04-08$31.15$31.15305,300——
2019-04-05$31.32$31.32424,200——
2019-04-04$30.98$30.98492,400——
2019-04-03$30.53$30.53644,000——
2019-04-02$30.09$30.09309,600——
2019-04-01$29.63$29.63258,400——
2019-03-29$28.85$28.85596,700——
2019-03-28$28.85$28.85340,200——
2019-03-27$28.53$28.53427,700——
2019-03-26$29.01$29.01397,000——
2019-03-25$29.22$29.22301,500——
2019-03-22$29.46$29.46264,300——
2019-03-21$30.83$30.83347,800——
2019-03-20$30.12$30.12321,700——
2019-03-19$30.29$30.29195,100——
2019-03-18$30.37$30.37248,800——
2019-03-15$30.55$30.55765,600——
2019-03-14$30.53$30.53226,500——
2019-03-13$31.00$31.00366,200——
2019-03-12$30.50$30.50397,600——
2019-03-11$30.50$30.50382,900——
2019-03-08$29.62$29.62254,800——
2019-03-07$29.80$29.80334,200——
2019-03-06$30.49$30.49327,800——
2019-03-05$31.15$31.15230,200——
2019-03-04$31.80$31.80345,000——
2019-03-01$31.86$31.86291,500——
2019-02-28$31.94$31.94475,100——
2019-02-27$32.02$32.02269,400——
2019-02-26$32.74$32.74301,400——
2019-02-25$32.89$32.89558,800——
2019-02-22$32.73$32.73320,700——
2019-02-21$32.52$32.52331,700——
2019-02-20$32.30$32.30582,900——
2019-02-19$32.03$32.03714,800——
2019-02-15$32.43$32.43452,800——
2019-02-14$32.40$32.40296,900——
2019-02-13$32.30$32.30293,300——
2019-02-12$32.19$32.19330,200——
2019-02-11$31.81$31.81549,400——
2019-02-08$32.16$32.16571,800——
2019-02-07$32.60$32.60640,200——
2019-02-06$32.42$32.42480,500——
2019-02-05$32.05$32.05627,300——
2019-02-04$31.81$31.81528,200——
2019-02-01$31.23$31.23631,600——
2019-01-31$31.22$31.22638,300——
2019-01-30$31.69$31.69931,200——
2019-01-29$31.85$31.853,500,100——
2019-01-28$27.25$27.25642,000——
2019-01-25$27.32$27.32345,700——
2019-01-24$26.54$26.54335,300——
2019-01-23$25.74$25.74251,400——
2019-01-22$25.76$25.76316,100——
2019-01-18$26.30$26.30422,600——
2019-01-17$25.55$25.55801,700——
2019-01-16$25.61$25.61424,300——
2019-01-15$25.50$25.50439,600——
2019-01-14$25.50$25.50214,400——
2019-01-11$25.62$25.62263,400——
2019-01-10$25.44$25.44420,300——
2019-01-09$25.15$25.15249,200——
2019-01-08$24.37$24.37317,600——
2019-01-07$24.25$24.25505,000——
2019-01-04$23.95$23.95478,800——
2019-01-03$23.25$23.25269,600——
2019-01-02$24.05$24.05404,200——