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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$41.46$41.46325,800——
2021-12-30$41.60$41.60296,500——
2021-12-29$42.06$42.06498,400——
2021-12-28$41.61$41.61438,400——
2021-12-27$41.52$41.52489,800——
2021-12-23$40.59$40.59283,000——
2021-12-22$40.01$40.01536,900——
2021-12-21$39.55$39.55482,000——
2021-12-20$38.08$38.08489,700——
2021-12-17$38.54$38.541,102,000——
2021-12-16$39.12$39.12343,900——
2021-12-15$38.65$38.65442,700——
2021-12-14$38.36$38.36384,700——
2021-12-13$38.78$38.78290,600——
2021-12-10$38.73$38.73223,300——
2021-12-09$38.53$38.53300,400——
2021-12-08$38.70$38.70224,200——
2021-12-07$39.08$39.08531,400——
2021-12-06$38.42$38.42415,200——
2021-12-03$37.71$37.71733,900——
2021-12-02$37.93$37.93273,000——
2021-12-01$36.98$36.98422,300——
2021-11-30$36.54$36.54384,600——
2021-11-29$37.54$37.54243,100——
2021-11-26$37.48$37.48178,400——
2021-11-24$38.98$38.98173,500——
2021-11-23$39.26$39.26308,900——
2021-11-22$39.11$39.11394,000——
2021-11-19$38.68$38.68360,800——
2021-11-18$39.18$39.18274,800——
2021-11-17$39.72$39.72293,000——
2021-11-16$39.60$39.60400,300——
2021-11-15$40.37$40.37529,000——
2021-11-12$40.13$40.13369,700——
2021-11-11$39.95$39.95260,500——
2021-11-10$39.73$39.73378,900——
2021-11-09$39.64$39.641,044,000——
2021-11-08$42.91$42.91260,100——
2021-11-05$43.19$43.19234,600——
2021-11-04$41.59$41.59283,200——
2021-11-03$41.92$41.92401,300——
2021-11-02$39.56$39.56197,900——
2021-11-01$38.84$38.84193,100——
2021-10-29$37.75$37.75351,900——
2021-10-28$37.65$37.65298,300——
2021-10-27$37.82$37.82150,600——
2021-10-26$38.60$38.60176,600——
2021-10-25$38.84$38.84164,700——
2021-10-22$37.94$37.94161,000——
2021-10-21$38.81$38.81217,000——
2021-10-20$38.30$38.30272,500——
2021-10-19$38.65$38.65200,800——
2021-10-18$39.27$39.27125,400——
2021-10-15$39.52$39.52190,500——
2021-10-14$39.55$39.55177,100——
2021-10-13$38.57$38.57124,300——
2021-10-12$39.03$39.03170,200——
2021-10-11$39.38$39.38154,800——
2021-10-08$39.51$39.51266,000——
2021-10-07$39.84$39.84232,800——
2021-10-06$39.42$39.42232,600——
2021-10-05$39.60$39.60164,800——
2021-10-04$38.90$38.90237,500——
2021-10-01$39.18$39.18238,200——
2021-09-30$38.54$38.54229,300——
2021-09-29$39.09$39.09278,400——
2021-09-28$39.57$39.57299,300——
2021-09-27$39.70$39.70209,900——
2021-09-24$39.28$39.28162,700——
2021-09-23$39.03$39.03212,500——
2021-09-22$38.41$38.41269,700——
2021-09-21$37.29$37.29293,600——
2021-09-20$37.62$37.62359,100——
2021-09-17$38.46$38.461,218,600——
2021-09-16$39.80$39.80277,600——
2021-09-15$39.79$39.79330,100——
2021-09-14$39.76$39.76348,800——
2021-09-13$39.80$39.80314,800——
2021-09-10$39.31$39.31281,500——
2021-09-09$39.06$39.06359,000——
2021-09-08$39.02$39.02250,400——
2021-09-07$39.58$39.58273,200——
2021-09-03$39.33$39.33175,000——
2021-09-02$39.50$39.50155,800——
2021-09-01$39.44$39.44185,000——
2021-08-31$39.48$39.48232,900——
2021-08-30$39.83$39.83207,000——
2021-08-27$39.87$39.87416,100——
2021-08-26$38.09$38.09175,000——
2021-08-25$38.09$38.09178,400——
2021-08-24$37.79$37.79216,000——
2021-08-23$37.41$37.41322,500——
2021-08-20$37.15$37.15256,200——
2021-08-19$36.72$36.72248,900——
2021-08-18$37.62$37.62213,100——
2021-08-17$37.88$37.88282,800——
2021-08-16$38.17$38.17197,900——
2021-08-13$38.48$38.48139,200——
2021-08-12$38.65$38.65255,600——
2021-08-11$38.56$38.56171,800——
2021-08-10$38.26$38.26164,400——
2021-08-09$38.29$38.29207,800——
2021-08-06$38.57$38.57165,600——
2021-08-05$38.23$38.23195,600——
2021-08-04$37.96$37.96255,300——
2021-08-03$38.17$38.17489,900——
2021-08-02$38.10$38.10333,500——
2021-07-30$38.42$38.42238,700——
2021-07-29$38.05$38.05288,700——
2021-07-28$37.64$37.64187,500——
2021-07-27$36.88$36.88215,300——
2021-07-26$37.10$37.10162,200——
2021-07-23$36.80$36.80169,200——
2021-07-22$36.48$36.48317,600——
2021-07-21$37.90$37.90356,200——
2021-07-20$36.86$36.86352,000——
2021-07-19$36.26$36.26286,900——
2021-07-16$37.09$37.09173,300——
2021-07-15$38.09$38.09328,400——
2021-07-14$38.35$38.35500,100——
2021-07-13$38.26$38.26268,600——
2021-07-12$38.44$38.44160,100——
2021-07-09$38.50$38.50198,600——
2021-07-08$37.53$37.53346,600——
2021-07-07$38.01$38.01309,100——
2021-07-06$38.16$38.16317,800——
2021-07-02$38.72$38.72214,800——
2021-07-01$39.02$39.02250,500——
2021-06-30$38.96$38.96254,900——
2021-06-29$38.91$38.91121,600——
2021-06-28$39.01$39.01270,800——
2021-06-25$38.75$38.75910,100——
2021-06-24$39.11$39.11275,900——
2021-06-23$38.39$38.39337,000——
2021-06-22$38.26$38.26407,500——
2021-06-21$38.84$38.84365,200——
2021-06-18$38.98$38.981,162,200——
2021-06-17$40.16$40.16410,600——
2021-06-16$40.12$40.12270,100——
2021-06-15$40.41$40.41226,900——
2021-06-14$40.91$40.91373,200——
2021-06-11$42.02$42.02149,300——
2021-06-10$41.76$41.76313,300——
2021-06-09$41.79$41.79313,100——
2021-06-08$42.02$42.02621,400——
2021-06-07$42.58$42.58223,200——
2021-06-04$42.51$42.51200,400——
2021-06-03$42.04$42.04333,100——
2021-06-02$42.33$42.33390,700——
2021-06-01$42.28$42.28295,900——
2021-05-28$42.11$42.11327,900——
2021-05-27$42.40$42.40244,800——
2021-05-26$42.00$42.00326,600——
2021-05-25$41.97$41.97285,200——
2021-05-24$42.58$42.58364,600——
2021-05-21$42.16$42.16278,300——
2021-05-20$42.24$42.24509,100——
2021-05-19$42.19$42.19339,400——
2021-05-18$41.88$41.88392,200——
2021-05-17$42.26$42.26289,000——
2021-05-14$42.35$42.35397,900——
2021-05-13$41.47$41.47392,100——
2021-05-12$39.95$39.95281,400——
2021-05-11$41.20$41.20205,000——
2021-05-10$41.35$41.35281,400——
2021-05-07$42.00$42.00211,100——
2021-05-06$41.64$41.64337,200——
2021-05-05$41.27$41.27402,700——
2021-05-04$40.27$40.27515,100——
2021-05-03$41.12$41.12497,500——
2021-04-30$40.84$40.84477,600——
2021-04-29$41.56$41.56223,200——
2021-04-28$41.44$41.44277,100——
2021-04-27$41.54$41.54256,000——
2021-04-26$41.72$41.72411,600——
2021-04-23$41.71$41.71264,500——
2021-04-22$41.30$41.30268,300——
2021-04-21$41.91$41.91206,500——
2021-04-20$41.24$41.24889,600——
2021-04-19$41.61$41.61394,400——
2021-04-16$41.69$41.69306,300——
2021-04-15$41.61$41.61140,900——
2021-04-14$41.31$41.31328,200——
2021-04-13$41.15$41.15564,000——
2021-04-12$41.39$41.39215,000——
2021-04-09$41.45$41.45233,000——
2021-04-08$41.42$41.42331,900——
2021-04-07$41.02$41.02305,700——
2021-04-06$42.11$42.11424,800——
2021-04-05$42.98$42.98248,800——
2021-04-01$42.15$42.15250,700——
2021-03-31$41.38$41.38392,700——
2021-03-30$41.35$41.35233,500——
2021-03-29$40.99$40.99385,900——
2021-03-26$42.05$42.05411,200——
2021-03-25$40.53$40.53322,100——
2021-03-24$40.00$40.00490,100——
2021-03-23$39.49$39.49538,700——
2021-03-22$41.01$41.01267,900——
2021-03-19$41.05$41.05977,300——
2021-03-18$41.67$41.67597,900——
2021-03-17$42.64$42.64400,900——
2021-03-16$41.37$41.37465,200——
2021-03-15$40.73$40.73214,600——
2021-03-12$39.96$39.96455,600——
2021-03-11$39.40$39.40299,500——
2021-03-10$39.50$39.50314,500——
2021-03-09$39.56$39.56504,800——
2021-03-08$38.78$38.78356,800——
2021-03-05$38.12$38.12507,600——
2021-03-04$37.26$37.26662,200——
2021-03-03$36.97$36.97344,900——
2021-03-02$36.47$36.47287,500——
2021-03-01$36.63$36.63418,100——
2021-02-26$35.62$35.62436,000——
2021-02-25$35.42$35.42465,800——
2021-02-24$35.87$35.87328,000——
2021-02-23$35.35$35.35519,300——
2021-02-22$35.02$35.02377,800——
2021-02-19$34.80$34.80998,000——
2021-02-18$34.87$34.87499,800——
2021-02-17$34.64$34.64235,300——
2021-02-16$35.07$35.07233,200——
2021-02-12$34.96$34.96272,500——
2021-02-11$35.18$35.18309,300——
2021-02-10$34.72$34.72241,200——
2021-02-09$35.17$35.17334,400——
2021-02-08$35.22$35.22244,500——
2021-02-05$34.32$34.32460,100——
2021-02-04$34.04$34.04524,300——
2021-02-03$33.05$33.05664,000——
2021-02-02$32.83$32.83439,400——
2021-02-01$32.37$32.37341,200——
2021-01-29$31.10$31.10745,800——
2021-01-28$31.98$31.98450,700——
2021-01-27$31.55$31.55514,800——
2021-01-26$33.44$33.44360,400——
2021-01-25$34.74$34.74357,400——
2021-01-22$34.40$34.40234,300——
2021-01-21$34.10$34.10253,800——
2021-01-20$34.60$34.60260,000——
2021-01-19$34.43$34.43281,300——
2021-01-15$34.26$34.26252,900——
2021-01-14$34.65$34.65219,700——
2021-01-13$34.24$34.24239,100——
2021-01-12$35.03$35.03221,300——
2021-01-11$35.09$35.09222,100——
2021-01-08$34.90$34.90340,500——
2021-01-07$34.87$34.87244,900——
2021-01-06$34.24$34.24446,600——
2021-01-05$32.58$32.58286,300——
2021-01-04$31.69$31.69235,000——