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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$31.89$31.89223,900——
2020-12-30$31.67$31.67144,200——
2020-12-29$31.43$31.43254,400——
2020-12-28$32.31$32.31211,000——
2020-12-24$32.34$32.34117,300——
2020-12-23$31.88$31.88206,100——
2020-12-22$31.50$31.50309,300——
2020-12-21$31.96$31.96330,000——
2020-12-18$32.54$32.541,614,100——
2020-12-17$32.79$32.79464,300——
2020-12-16$32.16$32.16324,600——
2020-12-15$32.60$32.60343,900——
2020-12-14$31.72$31.72400,100——
2020-12-11$32.13$32.13255,200——
2020-12-10$32.27$32.27287,600——
2020-12-09$32.66$32.66510,700——
2020-12-08$32.65$32.65311,000——
2020-12-07$33.02$33.02230,400——
2020-12-04$33.25$33.25229,200——
2020-12-03$32.26$32.26187,300——
2020-12-02$32.55$32.55230,000——
2020-12-01$32.31$32.31330,300——
2020-11-30$31.82$31.82386,100——
2020-11-27$32.57$32.57132,700——
2020-11-25$32.80$32.80234,700——
2020-11-24$33.65$33.65428,600——
2020-11-23$32.72$32.72337,900——
2020-11-20$31.70$31.70374,500——
2020-11-19$31.82$31.82415,600——
2020-11-18$31.96$31.96437,100——
2020-11-17$32.64$32.64566,100——
2020-11-16$32.93$32.93562,200——
2020-11-13$32.26$32.26339,000——
2020-11-12$30.84$30.84688,900——
2020-11-11$31.06$31.06788,600——
2020-11-10$29.75$29.75707,900——
2020-11-09$28.71$28.71552,100——
2020-11-06$26.70$26.70292,900——
2020-11-05$26.24$26.24263,900——
2020-11-04$25.11$25.11380,900——
2020-11-03$25.46$25.46386,100——
2020-11-02$24.88$24.88376,800——
2020-10-30$24.44$24.44388,500——
2020-10-29$24.55$24.55494,200——
2020-10-28$24.17$24.17715,800——
2020-10-27$25.16$25.16525,400——
2020-10-26$25.25$25.25368,300——
2020-10-23$26.43$26.43248,400——
2020-10-22$26.15$26.15255,400——
2020-10-21$26.08$26.08197,300——
2020-10-20$26.54$26.54350,800——
2020-10-19$26.84$26.84323,800——
2020-10-16$27.21$27.21299,000——
2020-10-15$27.33$27.33174,800——
2020-10-14$26.85$26.85443,200——
2020-10-13$27.16$27.16181,500——
2020-10-12$27.96$27.96190,500——
2020-10-09$27.77$27.77176,800——
2020-10-08$27.74$27.74184,800——
2020-10-07$27.33$27.33350,800——
2020-10-06$26.87$26.87404,000——
2020-10-05$27.12$27.12244,700——
2020-10-02$26.55$26.55249,400——
2020-10-01$26.94$26.94227,700——
2020-09-30$27.05$27.05432,700——
2020-09-29$27.16$27.16543,700——
2020-09-28$27.13$27.13558,800——
2020-09-25$25.79$25.79461,100——
2020-09-24$26.25$26.25753,300——
2020-09-23$25.54$25.54642,100——
2020-09-22$26.37$26.37579,500——
2020-09-21$26.61$26.61618,500——
2020-09-18$27.87$27.871,284,700——
2020-09-17$27.75$27.75513,300——
2020-09-16$27.67$27.67552,300——
2020-09-15$27.11$27.11407,000——
2020-09-14$26.96$26.96465,700——
2020-09-11$26.42$26.42356,400——
2020-09-10$26.31$26.31459,300——
2020-09-09$26.74$26.74548,900——
2020-09-08$26.32$26.32602,200——
2020-09-04$27.59$27.59498,000——
2020-09-03$27.97$27.97598,200——
2020-09-02$29.26$29.26278,600——
2020-09-01$28.35$28.35295,600——
2020-08-31$28.30$28.30385,400——
2020-08-28$28.63$28.63331,000——
2020-08-27$28.09$28.09472,200——
2020-08-26$28.34$28.34375,800——
2020-08-25$28.16$28.16607,200——
2020-08-24$27.92$27.92345,600——
2020-08-21$27.22$27.22842,800——
2020-08-20$27.21$27.21341,300——
2020-08-19$27.73$27.73366,700——
2020-08-18$27.63$27.63545,400——
2020-08-17$29.19$29.19462,800——
2020-08-14$29.69$29.69287,900——
2020-08-13$29.87$29.87187,400——
2020-08-12$30.41$30.41343,900——
2020-08-11$29.84$29.84443,200——
2020-08-10$30.25$30.25370,800——
2020-08-07$30.00$30.00414,800——
2020-08-06$29.96$29.96508,200——
2020-08-05$29.79$29.79401,900——
2020-08-04$29.91$29.91367,900——
2020-08-03$29.82$29.82543,800——
2020-07-31$29.68$29.68529,600——
2020-07-30$29.81$29.81892,800——
2020-07-29$25.84$25.84397,300——
2020-07-28$25.22$25.22193,700——
2020-07-27$26.11$26.11225,700——
2020-07-24$25.40$25.40220,600——
2020-07-23$26.35$26.35501,700——
2020-07-22$26.26$26.26285,000——
2020-07-21$26.30$26.30543,600——
2020-07-20$26.13$26.13341,900——
2020-07-17$26.14$26.14284,200——
2020-07-16$25.86$25.86204,700——
2020-07-15$26.07$26.07347,000——
2020-07-14$25.56$25.56491,200——
2020-07-13$24.88$24.88504,200——
2020-07-10$24.43$24.43402,500——
2020-07-09$23.92$23.92454,200——
2020-07-08$24.02$24.02453,300——
2020-07-07$24.10$24.10383,000——
2020-07-06$25.02$25.02238,900——
2020-07-02$24.77$24.77430,300——
2020-07-01$24.30$24.30637,700——
2020-06-30$25.04$25.04430,200——
2020-06-29$25.02$25.02385,600——
2020-06-26$23.92$23.92919,000——
2020-06-25$24.57$24.57521,400——
2020-06-24$24.39$24.39415,800——
2020-06-23$25.25$25.25376,700——
2020-06-22$25.24$25.24468,100——
2020-06-19$25.02$25.021,161,700——
2020-06-18$25.21$25.21349,100——
2020-06-17$25.78$25.78344,900——
2020-06-16$26.34$26.34494,000——
2020-06-15$25.78$25.78445,100——
2020-06-12$25.53$25.53474,100——
2020-06-11$25.29$25.29481,600——
2020-06-10$27.30$27.30387,200——
2020-06-09$28.25$28.25445,300——
2020-06-08$28.69$28.69467,900——
2020-06-05$28.68$28.68521,900——
2020-06-04$28.02$28.02478,500——
2020-06-03$26.95$26.95856,200——
2020-06-02$27.08$27.08432,600——
2020-06-01$26.85$26.85299,000——
2020-05-29$26.61$26.61394,100——
2020-05-28$26.95$26.95273,800——
2020-05-27$28.21$28.21375,700——
2020-05-26$27.15$27.15306,800——
2020-05-22$26.12$26.12329,700——
2020-05-21$26.43$26.43313,100——
2020-05-20$27.28$27.28357,200——
2020-05-19$26.96$26.96383,500——
2020-05-18$27.20$27.20456,200——
2020-05-15$24.92$24.92799,300——
2020-05-14$24.73$24.73454,500——
2020-05-13$25.28$25.28459,500——
2020-05-12$26.58$26.58438,800——
2020-05-11$27.83$27.83402,000——
2020-05-08$28.77$28.77367,200——
2020-05-07$26.96$26.96324,000——
2020-05-06$26.77$26.77348,000——
2020-05-05$27.11$27.11301,600——
2020-05-04$26.73$26.73437,900——
2020-05-01$26.71$26.71429,600——
2020-04-30$27.73$27.73432,100——
2020-04-29$28.76$28.76556,800——
2020-04-28$26.93$26.93697,500——
2020-04-27$27.91$27.91294,400——
2020-04-24$26.71$26.71301,800——
2020-04-23$25.91$25.91365,700——
2020-04-22$25.58$25.58371,400——
2020-04-21$25.17$25.17458,000——
2020-04-20$26.35$26.35528,700——
2020-04-17$26.38$26.38508,500——
2020-04-16$24.55$24.55399,100——
2020-04-15$25.07$25.07432,800——
2020-04-14$27.20$27.20326,800——
2020-04-13$26.77$26.77274,100——
2020-04-09$27.04$27.04433,900——
2020-04-08$26.72$26.72486,400——
2020-04-07$25.78$25.78411,000——
2020-04-06$26.05$26.05573,300——
2020-04-03$23.66$23.66520,400——
2020-04-02$24.16$24.16440,900——
2020-04-01$24.03$24.03702,100——
2020-03-31$27.28$27.28920,000——
2020-03-30$26.65$26.65838,500——
2020-03-27$25.32$25.32861,100——
2020-03-26$27.85$27.851,175,200——
2020-03-25$25.28$25.28648,300——
2020-03-24$24.62$24.62874,100——
2020-03-23$22.67$22.67987,600——
2020-03-20$21.09$21.09910,200——
2020-03-19$22.06$22.06878,700——
2020-03-18$21.02$21.021,020,400——
2020-03-17$20.39$20.39833,000——
2020-03-16$18.74$18.74714,800——
2020-03-13$21.18$21.18875,100——
2020-03-12$19.88$19.88750,200——
2020-03-11$23.89$23.89522,000——
2020-03-10$24.67$24.67567,100——
2020-03-09$23.91$23.91438,800——
2020-03-06$26.37$26.37490,100——
2020-03-05$26.47$26.47646,400——
2020-03-04$27.06$27.06322,400——
2020-03-03$26.08$26.08494,600——
2020-03-02$26.77$26.77529,400——
2020-02-28$26.29$26.29895,300——
2020-02-27$25.85$25.85479,800——
2020-02-26$27.17$27.17339,900——
2020-02-25$27.41$27.41457,100——
2020-02-24$28.58$28.58301,000——
2020-02-21$29.92$29.92431,800——
2020-02-20$30.31$30.31394,000——
2020-02-19$30.09$30.09432,900——
2020-02-18$29.88$29.88232,000——
2020-02-14$30.32$30.32298,700——
2020-02-13$31.31$31.31210,300——
2020-02-12$31.55$31.55262,900——
2020-02-11$30.93$30.93268,400——
2020-02-10$30.24$30.24450,000——
2020-02-07$30.40$30.40338,200——
2020-02-06$31.41$31.41312,500——
2020-02-05$32.25$32.25494,800——
2020-02-04$32.01$32.01578,900——
2020-02-03$31.23$31.23682,500——
2020-01-31$31.84$31.841,088,100——
2020-01-30$32.37$32.37272,400——
2020-01-29$32.76$32.76433,700——
2020-01-28$33.38$33.381,059,300——
2020-01-27$32.66$32.66528,600——
2020-01-24$34.29$34.29419,600——
2020-01-23$34.43$34.43526,200——
2020-01-22$33.51$33.51382,100——
2020-01-21$33.68$33.68270,300——
2020-01-17$34.33$34.33248,300——
2020-01-16$34.46$34.46435,000——
2020-01-15$34.31$34.31229,900——
2020-01-14$34.39$34.39393,100——
2020-01-13$34.49$34.49313,500——
2020-01-10$34.13$34.13268,900——
2020-01-09$34.06$34.06267,200——
2020-01-08$34.12$34.12196,900——
2020-01-07$34.03$34.03217,200——
2020-01-06$34.21$34.21248,700——
2020-01-03$34.33$34.33327,100——
2020-01-02$34.65$34.65240,600——