Sanmina Corporation (SANM)
NASDAQ: SANM · Real-Time Price · USD
158.09
-2.67 (-1.66%)
Dec 5, 2025, 4:00 PM EST - Market closed
Sanmina Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 161.54 | 163.00 | 156.64 | 158.09 | 158.09 | -1.66% | 388,747 |
| Dec 4, 2025 | 157.59 | 163.30 | 156.17 | 160.76 | 160.76 | 2.10% | 452,508 |
| Dec 3, 2025 | 154.55 | 157.90 | 151.22 | 157.46 | 157.46 | 2.15% | 360,222 |
| Dec 2, 2025 | 154.96 | 158.89 | 153.17 | 154.15 | 154.15 | 1.44% | 454,632 |
| Dec 1, 2025 | 155.04 | 155.49 | 151.06 | 151.96 | 151.96 | -2.69% | 426,597 |
| Nov 28, 2025 | 156.79 | 158.28 | 154.73 | 156.17 | 156.17 | 0.37% | 256,651 |
| Nov 26, 2025 | 156.76 | 160.25 | 155.42 | 155.59 | 155.59 | 0.82% | 747,909 |
| Nov 25, 2025 | 153.23 | 155.27 | 149.00 | 154.32 | 154.32 | 0.40% | 635,257 |
| Nov 24, 2025 | 146.86 | 154.60 | 145.00 | 153.71 | 153.71 | 4.65% | 867,782 |
| Nov 21, 2025 | 144.45 | 148.28 | 142.65 | 146.88 | 146.88 | 1.68% | 969,677 |
| Nov 20, 2025 | 162.82 | 163.27 | 142.75 | 144.45 | 144.45 | -7.17% | 1,207,577 |
| Nov 19, 2025 | 156.12 | 164.53 | 155.35 | 155.60 | 155.60 | -0.54% | 630,768 |
| Nov 18, 2025 | 156.89 | 159.38 | 155.68 | 156.45 | 156.45 | -1.53% | 441,706 |
| Nov 17, 2025 | 158.97 | 163.44 | 157.14 | 158.88 | 158.88 | -0.93% | 640,239 |
| Nov 14, 2025 | 149.08 | 162.69 | 147.62 | 160.37 | 160.37 | 3.77% | 767,561 |
| Nov 13, 2025 | 167.69 | 171.01 | 150.54 | 154.54 | 154.54 | -8.99% | 1,082,383 |
| Nov 12, 2025 | 170.75 | 173.27 | 168.24 | 169.80 | 169.80 | 0.37% | 886,770 |
| Nov 11, 2025 | 171.80 | 173.79 | 168.02 | 169.17 | 169.17 | -3.02% | 539,255 |
| Nov 10, 2025 | 173.83 | 176.87 | 171.59 | 174.43 | 174.43 | 2.42% | 494,144 |
| Nov 7, 2025 | 168.26 | 174.00 | 165.00 | 170.31 | 170.31 | -1.28% | 768,009 |
| Nov 6, 2025 | 177.23 | 177.88 | 169.26 | 172.51 | 172.51 | -2.95% | 932,198 |
| Nov 5, 2025 | 162.01 | 178.39 | 159.01 | 177.76 | 177.76 | 8.67% | 1,302,686 |
| Nov 4, 2025 | 150.00 | 167.69 | 145.66 | 163.58 | 163.58 | 16.56% | 2,111,526 |
| Nov 3, 2025 | 138.07 | 141.50 | 136.45 | 140.34 | 140.34 | 2.40% | 1,220,367 |
| Oct 31, 2025 | 135.51 | 138.29 | 133.99 | 137.05 | 137.05 | 1.16% | 570,455 |
| Oct 30, 2025 | 137.92 | 139.98 | 134.82 | 135.48 | 135.48 | -1.89% | 384,864 |
| Oct 29, 2025 | 134.89 | 140.00 | 133.26 | 138.09 | 138.09 | 2.37% | 506,858 |
| Oct 28, 2025 | 136.56 | 136.99 | 132.96 | 134.89 | 134.89 | -0.05% | 371,404 |
| Oct 27, 2025 | 137.22 | 137.66 | 133.13 | 134.96 | 134.96 | 0.89% | 593,379 |
| Oct 24, 2025 | 136.66 | 136.66 | 133.77 | 133.77 | 133.77 | 0.74% | 503,255 |
| Oct 23, 2025 | 127.69 | 134.34 | 126.33 | 132.79 | 132.79 | 4.37% | 391,152 |
| Oct 22, 2025 | 129.88 | 130.14 | 124.43 | 127.23 | 127.23 | -1.90% | 681,697 |
| Oct 21, 2025 | 130.57 | 132.50 | 128.98 | 129.70 | 129.70 | -2.24% | 640,106 |
| Oct 20, 2025 | 131.17 | 133.26 | 130.23 | 132.67 | 132.67 | 2.65% | 585,093 |
| Oct 17, 2025 | 130.33 | 133.05 | 128.05 | 129.25 | 129.25 | -2.91% | 570,096 |
| Oct 16, 2025 | 132.41 | 137.00 | 132.41 | 133.12 | 133.12 | 0.89% | 1,634,789 |
| Oct 15, 2025 | 127.50 | 131.99 | 126.23 | 131.94 | 131.94 | 5.12% | 686,132 |
| Oct 14, 2025 | 123.45 | 127.40 | 121.91 | 125.51 | 125.51 | 0.13% | 407,473 |
| Oct 13, 2025 | 126.11 | 126.35 | 123.51 | 125.35 | 125.35 | 2.15% | 411,087 |
| Oct 10, 2025 | 130.36 | 130.58 | 122.36 | 122.71 | 122.71 | -5.86% | 547,367 |
| Oct 9, 2025 | 133.99 | 137.00 | 128.79 | 130.35 | 130.35 | -3.22% | 896,298 |
| Oct 8, 2025 | 126.20 | 135.48 | 125.20 | 134.68 | 134.68 | 7.21% | 1,163,785 |
| Oct 7, 2025 | 140.37 | 142.50 | 123.65 | 125.62 | 125.62 | -10.27% | 2,186,953 |
| Oct 6, 2025 | 160.25 | 160.25 | 133.06 | 140.00 | 140.00 | 22.72% | 4,394,705 |
| Oct 3, 2025 | 117.03 | 117.84 | 113.71 | 114.08 | 114.08 | -2.28% | 603,463 |
| Oct 2, 2025 | 117.66 | 118.00 | 115.97 | 116.74 | 116.74 | 0.19% | 388,817 |
| Oct 1, 2025 | 113.68 | 116.54 | 112.60 | 116.52 | 116.52 | 1.22% | 584,162 |
| Sep 30, 2025 | 113.59 | 115.37 | 111.52 | 115.11 | 115.11 | 1.34% | 620,314 |
| Sep 29, 2025 | 114.84 | 115.51 | 112.52 | 113.59 | 113.59 | -0.46% | 460,356 |
| Sep 26, 2025 | 112.74 | 114.29 | 112.15 | 114.11 | 114.11 | 0.86% | 498,237 |
| Sep 25, 2025 | 111.13 | 113.68 | 110.44 | 113.14 | 113.14 | -0.03% | 535,210 |
| Sep 24, 2025 | 117.13 | 117.18 | 112.85 | 113.17 | 113.17 | -3.68% | 632,790 |
| Sep 23, 2025 | 118.61 | 119.05 | 116.19 | 117.49 | 117.49 | -0.22% | 626,804 |
| Sep 22, 2025 | 118.26 | 120.18 | 117.25 | 117.75 | 117.75 | -0.46% | 552,454 |
| Sep 19, 2025 | 119.37 | 119.99 | 117.19 | 118.30 | 118.30 | -0.90% | 1,074,659 |
| Sep 18, 2025 | 117.47 | 120.44 | 117.46 | 119.37 | 119.37 | 2.74% | 533,345 |
| Sep 17, 2025 | 116.84 | 117.95 | 115.61 | 116.19 | 116.19 | -1.02% | 714,715 |
| Sep 16, 2025 | 119.01 | 119.43 | 116.74 | 117.39 | 117.39 | -1.52% | 533,200 |
| Sep 15, 2025 | 117.53 | 119.44 | 117.00 | 119.21 | 119.21 | 1.86% | 520,288 |
| Sep 12, 2025 | 118.12 | 119.09 | 116.37 | 117.03 | 117.03 | -0.61% | 851,708 |
| Sep 11, 2025 | 123.00 | 123.00 | 117.50 | 117.75 | 117.75 | -3.96% | 1,029,544 |
| Sep 10, 2025 | 118.56 | 122.80 | 117.78 | 122.61 | 122.61 | 4.12% | 862,880 |
| Sep 9, 2025 | 118.68 | 118.92 | 116.20 | 117.76 | 117.76 | -0.98% | 590,200 |
| Sep 8, 2025 | 121.31 | 122.86 | 118.85 | 118.92 | 118.92 | -1.66% | 636,875 |
| Sep 5, 2025 | 120.40 | 122.87 | 118.81 | 120.93 | 120.93 | 0.89% | 626,767 |
| Sep 4, 2025 | 117.53 | 119.95 | 116.50 | 119.86 | 119.86 | 2.88% | 449,213 |
| Sep 3, 2025 | 117.09 | 117.83 | 115.06 | 116.50 | 116.50 | -0.50% | 487,604 |
| Sep 2, 2025 | 114.83 | 117.41 | 113.99 | 117.09 | 117.09 | -0.37% | 636,266 |
| Aug 29, 2025 | 119.04 | 119.12 | 116.16 | 117.52 | 117.52 | -1.55% | 638,043 |
| Aug 28, 2025 | 117.82 | 120.27 | 117.82 | 119.37 | 119.37 | 2.07% | 756,271 |
| Aug 27, 2025 | 115.14 | 117.07 | 113.95 | 116.95 | 116.95 | 1.50% | 723,060 |
| Aug 26, 2025 | 115.75 | 117.37 | 114.99 | 115.22 | 115.22 | -0.19% | 703,603 |
| Aug 25, 2025 | 115.65 | 117.56 | 115.37 | 115.44 | 115.44 | -0.03% | 481,165 |
| Aug 22, 2025 | 111.11 | 115.72 | 111.01 | 115.48 | 115.48 | 4.00% | 573,655 |
| Aug 21, 2025 | 109.72 | 111.77 | 108.50 | 111.04 | 111.04 | 1.30% | 341,946 |
| Aug 20, 2025 | 111.69 | 112.01 | 108.37 | 109.61 | 109.61 | -2.54% | 527,493 |
| Aug 19, 2025 | 116.90 | 117.29 | 112.23 | 112.47 | 112.47 | -4.21% | 742,615 |
| Aug 18, 2025 | 116.38 | 117.79 | 116.16 | 117.41 | 117.41 | 0.37% | 435,151 |
| Aug 15, 2025 | 116.82 | 117.12 | 115.32 | 116.98 | 116.98 | 0.15% | 524,152 |
| Aug 14, 2025 | 118.42 | 119.08 | 116.33 | 116.80 | 116.80 | -2.94% | 486,445 |
| Aug 13, 2025 | 124.12 | 125.76 | 120.25 | 120.34 | 120.34 | -2.83% | 769,058 |
| Aug 12, 2025 | 120.50 | 124.10 | 119.76 | 123.84 | 123.84 | 3.93% | 950,123 |
| Aug 11, 2025 | 121.06 | 122.94 | 117.50 | 119.16 | 119.16 | -1.72% | 676,990 |
| Aug 8, 2025 | 120.00 | 122.08 | 119.17 | 121.25 | 121.25 | 1.87% | 1,082,727 |
| Aug 7, 2025 | 117.70 | 119.12 | 115.97 | 119.02 | 119.02 | 1.28% | 644,749 |
| Aug 6, 2025 | 116.97 | 117.54 | 113.84 | 117.51 | 117.51 | 0.39% | 607,395 |
| Aug 5, 2025 | 116.87 | 118.85 | 114.78 | 117.05 | 117.05 | 0.31% | 1,152,764 |
| Aug 4, 2025 | 112.91 | 117.16 | 111.38 | 116.69 | 116.69 | 5.16% | 982,107 |
| Aug 1, 2025 | 113.06 | 113.51 | 110.33 | 110.96 | 110.96 | -4.38% | 1,826,962 |
| Jul 31, 2025 | 117.21 | 118.00 | 113.67 | 116.04 | 116.04 | 0.12% | 1,007,234 |
| Jul 30, 2025 | 120.75 | 121.70 | 114.83 | 115.90 | 115.90 | -4.02% | 1,363,061 |
| Jul 29, 2025 | 105.00 | 121.55 | 103.95 | 120.76 | 120.76 | 22.79% | 3,396,470 |
| Jul 28, 2025 | 98.38 | 99.39 | 97.77 | 98.35 | 98.35 | -0.24% | 852,760 |
| Jul 25, 2025 | 96.51 | 98.76 | 95.49 | 98.58 | 98.58 | 2.91% | 792,395 |
| Jul 24, 2025 | 99.84 | 99.95 | 95.71 | 95.79 | 95.79 | -4.83% | 832,762 |
| Jul 23, 2025 | 100.35 | 101.36 | 99.92 | 100.65 | 100.65 | 1.00% | 427,346 |
| Jul 22, 2025 | 101.81 | 102.12 | 99.11 | 99.65 | 99.65 | -2.30% | 603,588 |
| Jul 21, 2025 | 101.31 | 102.58 | 100.23 | 102.00 | 102.00 | 0.68% | 448,870 |
| Jul 18, 2025 | 105.57 | 105.57 | 100.77 | 101.31 | 101.31 | -3.15% | 677,448 |
| Jul 17, 2025 | 103.86 | 107.03 | 103.86 | 104.61 | 104.61 | 0.42% | 883,862 |