Sanmina Corporation (SAYN.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:05AM CEST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | 6 |
| 20 May 2024 | 61.20 | 61.92 | 61.02 | 61.52 | 61.52 | - |
| 17 May 2024 | 60.20 | 61.10 | 60.18 | 60.96 | 60.96 | - |
| 16 May 2024 | 60.20 | 60.46 | 59.82 | 60.08 | 60.08 | - |
| 15 May 2024 | 60.26 | 60.72 | 60.00 | 60.16 | 60.16 | - |
| 14 May 2024 | 59.70 | 60.30 | 59.58 | 60.30 | 60.30 | - |
| 13 May 2024 | 60.00 | 60.00 | 59.46 | 59.58 | 59.58 | - |
| 10 May 2024 | 59.98 | 59.98 | 59.60 | 59.74 | 59.74 | - |
| 09 May 2024 | 59.58 | 59.84 | 59.54 | 59.72 | 59.72 | - |
| 08 May 2024 | 59.30 | 59.66 | 58.84 | 59.58 | 59.58 | - |
| 07 May 2024 | 58.64 | 59.46 | 58.64 | 59.14 | 59.14 | - |
| 06 May 2024 | 56.96 | 58.44 | 56.82 | 58.44 | 58.44 | - |
| 03 May 2024 | 57.18 | 57.18 | 55.96 | 56.78 | 56.78 | - |
| 02 May 2024 | 56.38 | 57.00 | 56.00 | 56.66 | 56.66 | - |
| 30 Apr 2024 | 59.44 | 59.44 | 54.78 | 56.36 | 56.36 | 6 |
| 29 Apr 2024 | 58.50 | 59.06 | 58.50 | 59.04 | 59.04 | - |
| 26 Apr 2024 | 58.62 | 58.62 | 58.26 | 58.38 | 58.38 | - |
| 25 Apr 2024 | 56.42 | 57.98 | 56.24 | 57.92 | 57.92 | - |
| 24 Apr 2024 | 56.98 | 57.16 | 56.60 | 57.00 | 57.00 | - |
| 23 Apr 2024 | 54.68 | 56.60 | 54.60 | 56.60 | 56.60 | - |
| 22 Apr 2024 | 54.10 | 55.00 | 54.02 | 54.42 | 54.42 | - |
| 19 Apr 2024 | 53.82 | 54.22 | 53.64 | 53.72 | 53.72 | - |
| 18 Apr 2024 | 54.58 | 54.82 | 53.88 | 54.06 | 54.06 | - |
| 17 Apr 2024 | 54.00 | 54.64 | 54.00 | 54.18 | 54.18 | - |
| 16 Apr 2024 | 54.80 | 54.80 | 53.82 | 54.12 | 54.12 | - |
| 15 Apr 2024 | 54.78 | 54.90 | 53.86 | 54.36 | 54.36 | - |
| 12 Apr 2024 | 55.24 | 55.24 | 54.00 | 54.16 | 54.16 | - |
| 11 Apr 2024 | 54.38 | 54.58 | 54.22 | 54.58 | 54.58 | - |
| 10 Apr 2024 | 54.88 | 54.88 | 53.92 | 53.92 | 53.92 | - |
| 09 Apr 2024 | 55.56 | 55.56 | 54.02 | 54.02 | 54.02 | - |
| 08 Apr 2024 | 55.34 | 55.40 | 55.12 | 55.12 | 55.12 | - |
| 05 Apr 2024 | 54.92 | 55.10 | 54.52 | 55.10 | 55.10 | - |
| 04 Apr 2024 | 56.38 | 56.38 | 54.24 | 54.24 | 54.24 | - |
| 03 Apr 2024 | 56.22 | 56.26 | 55.78 | 55.92 | 55.92 | - |
| 02 Apr 2024 | 57.12 | 57.12 | 55.40 | 55.86 | 55.86 | - |
| 28 Mar 2024 | 57.00 | 57.50 | 56.50 | 57.50 | 57.50 | - |
| 27 Mar 2024 | 56.00 | 57.00 | 55.50 | 57.00 | 57.00 | - |
| 26 Mar 2024 | 55.50 | 56.00 | 55.00 | 56.00 | 56.00 | - |
| 25 Mar 2024 | 56.00 | 56.00 | 55.00 | 55.50 | 55.50 | - |
| 22 Mar 2024 | 56.00 | 56.00 | 55.00 | 56.00 | 56.00 | - |
| 21 Mar 2024 | 55.00 | 56.00 | 55.00 | 56.00 | 56.00 | - |
| 20 Mar 2024 | 54.50 | 55.00 | 54.00 | 55.00 | 55.00 | - |
| 19 Mar 2024 | 54.00 | 54.50 | 54.00 | 54.50 | 54.50 | - |
| 18 Mar 2024 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | - |
| 15 Mar 2024 | 57.50 | 57.50 | 54.00 | 54.50 | 54.50 | - |
| 14 Mar 2024 | 58.00 | 58.00 | 57.50 | 57.50 | 57.50 | - |
| 13 Mar 2024 | 59.50 | 59.50 | 58.00 | 58.00 | 58.00 | - |
| 12 Mar 2024 | 59.00 | 59.50 | 58.00 | 59.50 | 59.50 | - |
| 11 Mar 2024 | 59.00 | 59.00 | 58.00 | 59.00 | 59.00 | - |
| 08 Mar 2024 | 59.00 | 59.50 | 59.00 | 59.00 | 59.00 | - |
| 07 Mar 2024 | 60.00 | 60.50 | 59.00 | 59.00 | 59.00 | 82 |
| 06 Mar 2024 | 60.00 | 60.00 | 59.50 | 60.00 | 60.00 | - |
| 05 Mar 2024 | 60.00 | 60.50 | 59.50 | 59.50 | 59.50 | - |
| 04 Mar 2024 | 60.00 | 60.00 | 59.00 | 59.50 | 59.50 | - |
| 01 Mar 2024 | 58.50 | 59.50 | 58.50 | 59.50 | 59.50 | - |
| 29 Feb 2024 | 57.00 | 58.00 | 57.00 | 58.00 | 58.00 | - |
| 28 Feb 2024 | 57.00 | 57.50 | 56.50 | 57.00 | 57.00 | - |
| 27 Feb 2024 | 56.50 | 57.50 | 56.50 | 56.50 | 56.50 | - |
| 26 Feb 2024 | 56.00 | 56.50 | 56.00 | 56.00 | 56.00 | - |
| 23 Feb 2024 | 56.50 | 56.50 | 55.50 | 56.00 | 56.00 | - |
| 22 Feb 2024 | 54.50 | 56.50 | 54.50 | 56.00 | 56.00 | - |
| 21 Feb 2024 | 55.00 | 55.00 | 53.50 | 53.50 | 53.50 | 5 |
| 20 Feb 2024 | 55.50 | 55.50 | 54.00 | 54.50 | 54.50 | - |
| 19 Feb 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| 16 Feb 2024 | 56.50 | 56.50 | 55.00 | 55.00 | 55.00 | - |
| 15 Feb 2024 | 56.00 | 56.50 | 55.50 | 56.50 | 56.50 | - |
| 14 Feb 2024 | 54.50 | 56.00 | 54.50 | 56.00 | 56.00 | - |
| 13 Feb 2024 | 57.00 | 57.00 | 54.50 | 54.50 | 54.50 | - |
| 12 Feb 2024 | 56.00 | 57.00 | 56.00 | 57.00 | 57.00 | - |
| 09 Feb 2024 | 55.00 | 56.00 | 55.00 | 56.00 | 56.00 | 1 |
| 08 Feb 2024 | 53.00 | 54.50 | 53.00 | 54.50 | 54.50 | - |
| 07 Feb 2024 | 54.00 | 54.00 | 53.50 | 53.50 | 53.50 | - |
| 06 Feb 2024 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | - |
| 05 Feb 2024 | 56.50 | 56.50 | 55.00 | 55.50 | 55.50 | - |
| 02 Feb 2024 | 55.50 | 58.50 | 55.00 | 56.50 | 56.50 | - |
| 01 Feb 2024 | 55.50 | 55.50 | 55.00 | 55.00 | 55.00 | - |
| 31 Jan 2024 | 59.00 | 59.00 | 55.00 | 55.00 | 55.00 | - |
| 30 Jan 2024 | 54.00 | 60.50 | 54.00 | 60.00 | 60.00 | - |
| 29 Jan 2024 | 46.40 | 46.60 | 46.20 | 46.60 | 46.60 | - |
| 26 Jan 2024 | 47.00 | 47.00 | 46.20 | 46.20 | 46.20 | - |
| 25 Jan 2024 | 47.40 | 48.00 | 47.20 | 47.20 | 47.20 | 50 |
| 24 Jan 2024 | 47.60 | 47.80 | 47.20 | 47.40 | 47.40 | - |
| 23 Jan 2024 | 47.40 | 48.00 | 47.40 | 47.40 | 47.40 | - |
| 22 Jan 2024 | 47.00 | 47.40 | 47.00 | 47.40 | 47.40 | - |
| 19 Jan 2024 | 46.40 | 46.80 | 46.00 | 46.80 | 46.80 | - |
| 18 Jan 2024 | 45.20 | 46.20 | 45.20 | 46.20 | 46.20 | - |
| 17 Jan 2024 | 45.80 | 45.80 | 45.00 | 45.20 | 45.20 | - |
| 16 Jan 2024 | 46.40 | 46.60 | 46.00 | 46.20 | 46.20 | - |
| 15 Jan 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
| 12 Jan 2024 | 45.80 | 46.20 | 45.60 | 46.20 | 46.20 | - |
| 11 Jan 2024 | 45.60 | 45.80 | 45.20 | 45.80 | 45.80 | - |
| 10 Jan 2024 | 45.40 | 45.40 | 45.20 | 45.40 | 45.40 | - |
| 09 Jan 2024 | 46.40 | 46.40 | 45.60 | 45.60 | 45.60 | - |
| 08 Jan 2024 | 45.60 | 46.40 | 45.60 | 46.40 | 46.40 | - |
| 05 Jan 2024 | 45.60 | 45.80 | 45.40 | 45.60 | 45.60 | - |
| 04 Jan 2024 | 45.00 | 45.40 | 44.80 | 45.40 | 45.40 | - |
| 03 Jan 2024 | 45.80 | 45.80 | 45.00 | 45.00 | 45.00 | - |
| 02 Jan 2024 | 46.40 | 46.40 | 45.80 | 45.80 | 45.80 | - |
| 29 Dec 2023 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| 28 Dec 2023 | 46.80 | 47.00 | 46.60 | 47.00 | 47.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.