Sanmina Corporation Common Stockのデータ

Sanmina Corporation Common Stockの基本情報

名前 Sanmina Corporation Common Stock
ティッカー SANM
United States
上場年 1993.0
セクター Technology

Sanmina Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 35.4 34.82 34.96 35.07 233200.0 35.07
2021-02-12 35.11 34.53 34.65 34.96 272500.0 34.96
2021-02-11 35.24 34.36 34.92 35.18 309300.0 35.18
2021-02-10 35.55 34.57 35.15 34.72 241200.0 34.72
2021-02-09 35.43 34.45 35.04 35.17 334400.0 35.17
2021-02-08 35.25 34.39 34.75 35.22 244500.0 35.22
2021-02-05 35.47 33.64 35.08 34.32 460100.0 34.32
2021-02-04 34.08 32.86 33.42 34.04 524300.0 34.04
2021-02-03 34.69 32.55 33.5 33.05 664000.0 33.05
2021-02-02 33.32 32.0 33.09 32.83 439400.0 32.83
2021-02-01 32.62 31.1 31.19 32.37 341200.0 32.37
2021-01-29 32.11 30.59 31.84 31.1 745800.0 31.1
2021-01-28 32.34 31.23 31.77 31.98 450700.0 31.98
2021-01-27 33.11 31.18 32.71 31.55 514800.0 31.55
2021-01-26 35.04 33.19 34.89 33.44 360400.0 33.44
2021-01-25 35.05 34.0 34.49 34.74 357400.0 34.74
2021-01-22 34.52 33.42 33.77 34.4 234300.0 34.4
2021-01-21 34.81 33.89 34.76 34.1 253800.0 34.1
2021-01-20 35.03 34.21 34.76 34.6 260000.0 34.6
2021-01-19 34.75 34.11 34.18 34.43 281300.0 34.43
2021-01-15 34.62 33.84 34.15 34.26 252900.0 34.26
2021-01-14 35.04 34.37 34.38 34.65 219700.0 34.65
2021-01-13 35.61 34.06 34.91 34.24 239100.0 34.24
2021-01-12 35.53 34.91 35.42 35.03 221300.0 35.03
2021-01-11 35.11 34.31 34.42 35.09 222100.0 35.09
2021-01-08 35.32 34.45 35.0 34.9 340500.0 34.9
2021-01-07 34.93 33.88 34.43 34.87 244900.0 34.87
2021-01-06 34.52 33.01 33.08 34.24 446600.0 34.24
2021-01-05 32.91 31.51 31.64 32.58 286300.0 32.58
2021-01-04 32.53 31.18 32.3 31.69 235000.0 31.69
2020-12-31 32.12 31.4 31.66 31.89 223900.0 31.89
2020-12-30 32.14 31.37 31.41 31.67 144200.0 31.67
2020-12-29 33.48 31.27 33.48 31.43 254400.0 31.43
2020-12-28 32.79 32.2 32.67 32.31 211000.0 32.31
2020-12-24 32.36 31.56 32.1 32.34 117300.0 32.34
2020-12-23 32.04 31.52 31.84 31.88 206100.0 31.88
2020-12-22 32.2 31.43 32.01 31.5 309300.0 31.5
2020-12-21 32.41 31.33 31.97 31.96 330000.0 31.96
2020-12-18 33.24 32.28 32.91 32.54 1614100.0 32.54
2020-12-17 32.85 32.21 32.52 32.79 464300.0 32.79
2020-12-16 32.86 31.9 32.86 32.16 324600.0 32.16
2020-12-15 32.6 31.73 32.19 32.6 343900.0 32.6
2020-12-14 32.42 31.68 32.32 31.72 400100.0 31.72
2020-12-11 32.21 31.81 31.89 32.13 255200.0 32.13
2020-12-10 32.48 31.87 32.3 32.27 287600.0 32.27
2020-12-09 33.15 32.25 32.9 32.66 510700.0 32.66
2020-12-08 33.3 32.49 32.79 32.65 311000.0 32.65
2020-12-07 33.36 32.64 33.36 33.02 230400.0 33.02
2020-12-04 33.4 32.31 32.63 33.25 229200.0 33.25
2020-12-03 32.71 32.15 32.47 32.26 187300.0 32.26
2020-12-02 32.7 31.97 32.26 32.55 230000.0 32.55
2020-12-01 32.61 32.07 32.38 32.31 330300.0 32.31
2020-11-30 32.42 31.62 32.38 31.82 386100.0 31.82
2020-11-27 32.76 32.31 32.75 32.57 132700.0 32.57
2020-11-25 33.68 32.67 33.42 32.8 234700.0 32.8
2020-11-24 33.9 32.98 33.22 33.65 428600.0 33.65
2020-11-23 32.75 31.22 32.12 32.72 337900.0 32.72
2020-11-20 32.11 31.28 31.59 31.7 374500.0 31.7
2020-11-19 31.86 30.94 31.18 31.82 415600.0 31.82
2020-11-18 32.93 31.94 32.71 31.96 437100.0 31.96
2020-11-17 32.69 31.18 32.38 32.64 566100.0 32.64
2020-11-16 33.33 32.71 32.86 32.93 562200.0 32.93
2020-11-13 32.39 31.19 31.29 32.26 339000.0 32.26
2020-11-12 31.21 30.35 30.79 30.84 688900.0 30.84
2020-11-11 32.47 30.61 30.97 31.06 788600.0 31.06
2020-11-10 29.92 28.65 28.65 29.75 707900.0 29.75
2020-11-09 29.31 27.49 27.82 28.71 552100.0 28.71
2020-11-06 26.78 26.22 26.34 26.7 292900.0 26.7
2020-11-05 26.29 25.14 25.34 26.24 263900.0 26.24
2020-11-04 25.32 24.65 25.07 25.11 380900.0 25.11
2020-11-03 25.71 25.04 25.53 25.46 386100.0 25.46
2020-11-02 25.06 24.34 24.85 24.88 376800.0 24.88
2020-10-30 24.75 24.14 24.33 24.44 388500.0 24.44
2020-10-29 24.78 23.8 24.01 24.55 494200.0 24.55
2020-10-28 25.29 24.1 24.42 24.17 715800.0 24.17
2020-10-27 25.76 24.95 25.22 25.16 525400.0 25.16
2020-10-26 26.15 24.91 26.15 25.25 368300.0 25.25
2020-10-23 26.54 25.9 26.27 26.43 248400.0 26.43
2020-10-22 26.5 25.76 26.22 26.15 255400.0 26.15
2020-10-21 27.05 26.08 26.69 26.08 197300.0 26.08
2020-10-20 27.26 26.5 26.99 26.54 350800.0 26.54
2020-10-19 27.54 26.8 27.41 26.84 323800.0 26.84
2020-10-16 27.75 27.15 27.35 27.21 299000.0 27.21
2020-10-15 27.38 26.42 26.56 27.33 174800.0 27.33
2020-10-14 27.32 26.83 27.17 26.85 443200.0 26.85
2020-10-13 27.97 27.11 27.67 27.16 181500.0 27.16
2020-10-12 28.09 27.77 27.95 27.96 190500.0 27.96
2020-10-09 28.23 27.65 28.04 27.77 176800.0 27.77
2020-10-08 27.88 27.31 27.73 27.74 184800.0 27.74
2020-10-07 27.45 26.92 27.13 27.33 350800.0 27.33
2020-10-06 27.76 26.84 27.35 26.87 404000.0 26.87
2020-10-05 27.33 26.79 26.85 27.12 244700.0 27.12
2020-10-02 26.86 26.28 26.28 26.55 249400.0 26.55
2020-10-01 27.51 26.7 27.13 26.94 227700.0 26.94
2020-09-30 27.48 26.82 27.28 27.05 432700.0 27.05
2020-09-29 27.51 26.62 27.06 27.16 543700.0 27.16
2020-09-28 27.26 26.06 26.06 27.13 558800.0 27.13
2020-09-25 26.26 25.64 26.01 25.79 461100.0 25.79
2020-09-24 26.86 25.51 25.51 26.25 753300.0 26.25
2020-09-23 26.98 25.51 26.37 25.54 642100.0 25.54
2020-09-22 27.04 26.31 26.66 26.37 579500.0 26.37
2020-09-21 27.25 26.17 27.25 26.61 618500.0 26.61
2020-09-18 28.14 27.64 28.03 27.87 1284700.0 27.87
2020-09-17 27.97 26.81 27.12 27.75 513300.0 27.75
2020-09-16 28.11 27.18 27.18 27.67 552300.0 27.67
2020-09-15 27.54 27.01 27.08 27.11 407000.0 27.11
2020-09-14 27.18 26.59 26.61 26.96 465700.0 26.96
2020-09-11 27.0 26.3 26.47 26.42 356400.0 26.42
2020-09-10 27.27 26.3 26.8 26.31 459300.0 26.31
2020-09-09 27.09 26.48 26.48 26.74 548900.0 26.74
2020-09-08 27.15 26.28 27.11 26.32 602200.0 26.32
2020-09-04 28.61 27.14 28.33 27.59 498000.0 27.59
2020-09-03 29.15 27.78 29.13 27.97 598200.0 27.97
2020-09-02 29.31 28.24 28.5 29.26 278600.0 29.26
2020-09-01 28.4 27.78 28.18 28.35 307400.0 28.35
2020-08-31 28.76 28.11 28.57 28.3 385400.0 28.3
2020-08-28 28.67 28.0 28.18 28.63 331000.0 28.63
2020-08-27 28.48 27.96 28.48 28.09 472200.0 28.09
2020-08-26 28.45 27.95 28.09 28.34 375800.0 28.34
2020-08-25 28.26 27.8 28.03 28.16 607200.0 28.16
2020-08-24 28.09 27.42 27.49 27.92 345600.0 27.92
2020-08-21 27.36 26.87 27.11 27.22 842800.0 27.22
2020-08-20 27.7 27.0 27.5 27.21 341300.0 27.21
2020-08-19 27.95 27.26 27.52 27.73 366700.0 27.73
2020-08-18 29.38 27.44 29.01 27.63 545400.0 27.63
2020-08-17 30.17 29.17 30.0 29.19 462800.0 29.19
2020-08-14 30.16 29.56 29.72 29.69 287900.0 29.69
2020-08-13 30.32 29.78 30.19 29.87 187400.0 29.87
2020-08-12 30.49 29.72 30.19 30.41 343900.0 30.41
2020-08-11 30.87 29.64 30.49 29.84 443200.0 29.84
2020-08-10 30.82 29.99 30.04 30.25 370800.0 30.25
2020-08-07 30.01 29.68 29.68 30.0 414800.0 30.0
2020-08-06 30.08 29.52 29.63 29.96 508200.0 29.96
2020-08-05 30.14 29.55 29.96 29.79 401900.0 29.79
2020-08-04 30.19 29.68 29.82 29.91 367900.0 29.91
2020-08-03 30.0 29.3 30.0 29.82 543800.0 29.82
2020-07-31 29.83 28.56 29.6 29.68 529600.0 29.68
2020-07-30 31.8 28.71 29.98 29.81 892800.0 29.81
2020-07-29 26.13 25.1 25.1 25.84 397300.0 25.84
2020-07-28 25.85 25.18 25.85 25.22 193700.0 25.22
2020-07-27 26.14 25.38 25.44 26.11 225700.0 26.11
2020-07-24 26.33 25.38 26.25 25.4 220600.0 25.4
2020-07-23 26.66 26.1 26.1 26.35 501700.0 26.35
2020-07-22 26.75 26.13 26.4 26.26 285000.0 26.26
2020-07-21 26.69 26.15 26.47 26.3 543600.0 26.3
2020-07-20 26.36 25.75 25.87 26.13 341900.0 26.13
2020-07-17 26.48 25.85 25.85 26.14 284200.0 26.14
2020-07-16 26.21 25.63 25.87 25.86 204700.0 25.86
2020-07-15 26.62 25.86 26.28 26.07 347000.0 26.07
2020-07-14 25.57 24.67 24.67 25.56 491200.0 25.56
2020-07-13 25.54 24.66 24.66 24.88 504200.0 24.88
2020-07-10 24.71 23.94 23.94 24.43 402500.0 24.43
2020-07-09 24.27 23.77 23.84 23.92 454200.0 23.92
2020-07-08 24.36 23.75 23.99 24.02 453300.0 24.02
2020-07-07 25.09 24.02 24.78 24.1 383000.0 24.1
2020-07-06 25.5 24.85 25.22 25.02 238900.0 25.02
2020-07-02 25.38 24.68 24.8 24.77 430300.0 24.77
2020-07-01 25.28 24.25 25.0 24.3 637700.0 24.3
2020-06-30 25.34 24.95 24.95 25.04 430200.0 25.04
2020-06-29 25.14 24.18 24.28 25.02 385600.0 25.02
2020-06-26 24.59 23.88 24.47 23.92 919000.0 23.92
2020-06-25 24.67 23.79 24.12 24.57 521400.0 24.57
2020-06-24 24.96 24.27 24.96 24.39 415800.0 24.39
2020-06-23 25.64 25.09 25.6 25.25 376700.0 25.25
2020-06-22 25.33 24.52 24.74 25.24 468100.0 25.24
2020-06-19 26.07 24.94 25.52 25.02 1161700.0 25.02
2020-06-18 25.76 25.07 25.52 25.21 349100.0 25.21
2020-06-17 26.37 25.65 26.37 25.78 344900.0 25.78
2020-06-16 27.06 25.73 26.82 26.34 494000.0 26.34
2020-06-15 25.89 24.33 24.62 25.78 445100.0 25.78
2020-06-12 26.35 24.93 26.35 25.53 474100.0 25.53
2020-06-11 26.38 25.25 26.09 25.29 481600.0 25.29
2020-06-10 28.2 27.27 28.2 27.3 387200.0 27.3
2020-06-09 28.59 27.34 28.19 28.25 445300.0 28.25
2020-06-08 29.21 28.56 29.18 28.69 467900.0 28.69
2020-06-05 29.36 28.49 29.0 28.68 521900.0 28.68
2020-06-04 28.17 26.83 26.85 28.02 478500.0 28.02
2020-06-03 27.97 26.84 27.67 26.95 856200.0 26.95
2020-06-02 27.43 26.98 27.07 27.08 432600.0 27.08
2020-06-01 27.45 26.53 26.7 26.85 299000.0 26.85
2020-05-29 26.88 26.05 26.73 26.61 394100.0 26.61
2020-05-28 28.5 26.86 28.5 26.95 273800.0 26.95
2020-05-27 28.27 27.09 27.65 28.21 375700.0 28.21
2020-05-26 27.55 26.32 26.8 27.15 306800.0 27.15
2020-05-22 26.65 25.58 26.65 26.12 329700.0 26.12
2020-05-21 27.38 26.37 27.27 26.43 313100.0 26.43
2020-05-20 27.85 27.02 27.19 27.28 357200.0 27.28
2020-05-19 27.93 26.85 27.05 26.96 383500.0 26.96
2020-05-18 27.34 25.08 25.08 27.2 456200.0 27.2
2020-05-15 25.2 24.25 24.58 24.92 799300.0 24.92
2020-05-14 24.82 23.81 24.82 24.73 454500.0 24.73
2020-05-13 26.5 25.12 26.35 25.28 459500.0 25.28
2020-05-12 28.11 26.52 27.87 26.58 438800.0 26.58
2020-05-11 28.42 27.47 28.42 27.83 402000.0 27.83
2020-05-08 28.81 27.13 27.66 28.77 367200.0 28.77
2020-05-07 27.42 26.66 27.29 26.96 324000.0 26.96
2020-05-06 27.4 26.53 27.33 26.77 348000.0 26.77
2020-05-05 27.7 26.81 27.2 27.11 301600.0 27.11
2020-05-04 27.08 26.09 26.56 26.73 437900.0 26.73
2020-05-01 27.13 26.23 27.13 26.71 429600.0 26.71
2020-04-30 28.18 27.33 28.18 27.73 432100.0 27.73
2020-04-29 28.93 27.31 28.06 28.76 556800.0 28.76
2020-04-28 27.77 25.69 26.51 26.93 697500.0 26.93
2020-04-27 28.22 26.46 26.71 27.91 294400.0 27.91
2020-04-24 26.99 25.73 26.08 26.71 301800.0 26.71
2020-04-23 26.4 25.71 26.02 25.91 365700.0 25.91
2020-04-22 26.14 25.33 25.7 25.58 371400.0 25.58
2020-04-21 26.4 24.91 25.5 25.17 458000.0 25.17
2020-04-20 26.54 25.24 25.61 26.35 528700.0 26.35
2020-04-17 26.55 25.0 25.31 26.38 508500.0 26.38
2020-04-16 25.79 24.23 25.24 24.55 399100.0 24.55
2020-04-15 26.16 24.9 26.02 25.07 432800.0 25.07
2020-04-14 27.62 26.52 27.56 27.2 326800.0 27.2
2020-04-13 27.09 26.17 26.88 26.77 274100.0 26.77
2020-04-09 27.37 26.21 27.37 27.04 433900.0 27.04
2020-04-08 27.13 25.53 26.3 26.72 486400.0 26.72
2020-04-07 27.29 25.38 27.1 25.78 411000.0 25.78
2020-04-06 26.25 24.6 24.6 26.05 573300.0 26.05
2020-04-03 24.41 22.7 24.0 23.66 520400.0 23.66
2020-04-02 25.52 23.61 23.86 24.16 440900.0 24.16
2020-04-01 26.49 23.63 26.02 24.03 702100.0 24.03
2020-03-31 28.05 26.73 26.81 27.28 920000.0 27.28
2020-03-30 26.76 25.62 25.66 26.65 838500.0 26.65
2020-03-27 27.22 25.26 26.78 25.32 861100.0 25.32
2020-03-26 28.06 24.77 25.58 27.85 1175200.0 27.85
2020-03-25 26.2 24.02 24.61 25.28 648300.0 25.28
2020-03-24 25.44 23.69 23.69 24.62 874100.0 24.62
2020-03-23 22.86 20.38 21.36 22.67 987600.0 22.67
2020-03-20 23.45 21.01 22.35 21.09 910200.0 21.09
2020-03-19 22.63 20.45 20.79 22.06 878700.0 22.06
2020-03-18 21.29 18.62 19.25 21.02 1020400.0 21.02
2020-03-17 20.41 18.43 19.03 20.39 833000.0 20.39
2020-03-16 19.86 18.34 18.91 18.74 714800.0 18.74
2020-03-13 22.15 19.45 19.65 21.18 875100.0 21.18
2020-03-12 22.5 19.57 22.27 19.88 750200.0 19.88
2020-03-11 24.22 23.28 23.84 23.89 522000.0 23.89
2020-03-10 24.78 23.34 24.62 24.67 567100.0 24.67
2020-03-09 25.45 23.66 24.65 23.91 438800.0 23.91
2020-03-06 26.54 25.21 25.45 26.37 490100.0 26.37
2020-03-05 26.67 25.99 26.32 26.47 646400.0 26.47
2020-03-04 27.13 26.04 26.57 27.06 322400.0 27.06
2020-03-03 27.51 25.75 26.61 26.08 494600.0 26.08
2020-03-02 26.83 25.52 26.39 26.77 529400.0 26.77
2020-02-28 26.29 24.82 24.82 26.29 895300.0 26.29
2020-02-27 27.24 25.78 26.29 25.85 479800.0 25.85
2020-02-26 28.1 27.13 27.62 27.17 339900.0 27.17
2020-02-25 28.65 27.37 28.65 27.41 457100.0 27.41
2020-02-24 29.14 28.54 28.7 28.58 301000.0 28.58
2020-02-21 30.21 29.71 30.03 29.92 431800.0 29.92
2020-02-20 30.33 29.69 30.0 30.31 394000.0 30.31
2020-02-19 30.4 29.79 29.9 30.09 432900.0 30.09
2020-02-18 30.2 29.71 30.02 29.88 232000.0 29.88