# Price History for SNDK

> End-of-day price history, dividends, and splits for SNDK.

Data as of Nov 10, 2026 (end of day).

## SNDK quote

| Field | Value |
|---|---|
| Last | 859.99 |
| Change | -26.52 |
| Open | 861.97 |
| Previous | 886.51 |
| High | 914.82 |
| Low | 826.67 |
| Bid | - |
| Ask | - |
| Volume | 12,986,601 |
| Trades | - |
| Dividend | - |
| Yield | - |
| Ex-Div | - |
| Split Date | Feb 19, 2004 |
| Impl Vol | 98.0% |
| Hist Vol | 109.7% |
| Opt Volume | 142,195 |
| Open Int | 1,032,408 |

Sessions from Aug 10, 2026 to Nov 10, 2026 (the default is the last three months). **Impl Vol** and **Hist Vol** are the implied and historical volatility as decimals; **Opt Volume** is the day's option volume. Change the range with query parameters: `from` and `to` (YYYY-MM-DD, between 2023-11-10 and 2026-11-10). Example: `/quotes/stock-prices/SNDK.md?from=2023-11-10&to=2026-11-10`.

## Price History

| Date | Open | High | Low | Close | Chg | Volume | Opt Volume | Impl Vol | Hist Vol |
|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|
| Nov 10, 2026 | 861.97 | 914.82 | 826.67 | 859.99 | -26.52 | 12,986,601 | 142,195 | 0.980 | 1.097 |
| Nov 9, 2026 | 856.44 | 904.00 | 830.64 | 886.51 | +51.45 | 13,740,668 | 140,864 | 1.182 | 1.102 |
| Nov 6, 2026 | 898.27 | 912.09 | 816.42 | 835.06 | +28.63 | 17,483,056 | 344,185 | 1.111 | 1.110 |
| Nov 5, 2026 | 962.25 | 967.99 | 803.97 | 806.43 | -230.97 | 29,401,731 | 363,264 | 1.170 | 1.110 |
| Nov 4, 2026 | 1,079.91 | 1,120.22 | 1,014.00 | 1,037.40 | -89.12 | 11,280,198 | 163,245 | 0.838 | 1.084 |
| Nov 3, 2026 | 1,107.53 | 1,153.19 | 1,100.53 | 1,126.52 | +51.44 | 8,213,538 | 120,243 | 0.825 | 1.083 |
| Nov 2, 2026 | 1,157.98 | 1,159.31 | 1,067.40 | 1,075.08 | -75.81 | 10,287,678 | 131,916 | 1.039 | 1.082 |
| Oct 30, 2026 | 1,215.10 | 1,239.00 | 1,115.16 | 1,150.89 | -179.16 | 17,317,713 | 426,972 | 0.799 | 1.080 |
| Oct 29, 2026 | 1,381.50 | 1,385.80 | 1,321.99 | 1,330.05 | -74.72 | 6,738,801 | 122,525 | 0.847 | 1.070 |
| Oct 28, 2026 | 1,356.60 | 1,408.45 | 1,343.85 | 1,404.77 | +99.93 | 8,784,547 | 117,756 | 0.810 | 1.079 |
| Oct 27, 2026 | 1,267.90 | 1,315.98 | 1,259.00 | 1,304.84 | +49.26 | 6,870,271 | 86,506 | 0.826 | 1.077 |
| Oct 26, 2026 | 1,251.88 | 1,287.84 | 1,229.00 | 1,255.58 | +17.55 | 6,539,675 | 99,349 | 1.111 | 1.078 |
| Oct 23, 2026 | 1,271.62 | 1,299.99 | 1,228.89 | 1,238.03 | -22.90 | 7,821,644 | 190,116 | 0.915 | 1.083 |
| Oct 22, 2026 | 1,317.26 | 1,355.00 | 1,244.60 | 1,260.93 | -117.29 | 10,114,457 | 216,934 | 0.897 | 1.089 |
| Oct 21, 2026 | 1,415.23 | 1,424.48 | 1,327.62 | 1,378.22 | +12.84 | 6,824,812 | 103,148 | 0.797 | 1.085 |
| Oct 20, 2026 | 1,336.97 | 1,388.88 | 1,332.84 | 1,365.38 | -5.74 | 6,208,063 | 91,634 | 0.802 | 1.085 |
| Oct 19, 2026 | 1,359.00 | 1,407.00 | 1,357.64 | 1,371.12 | +71.82 | 8,252,805 | 125,373 | 0.778 | 1.086 |
| Oct 16, 2026 | 1,348.82 | 1,362.35 | 1,296.19 | 1,299.30 | -95.53 | 8,777,168 | 273,651 | 0.738 | 1.086 |
| Oct 15, 2026 | 1,313.66 | 1,397.64 | 1,276.00 | 1,394.83 | -8.51 | 13,074,986 | 246,089 | 0.710 | 1.083 |
| Oct 14, 2026 | 1,427.38 | 1,461.80 | 1,402.02 | 1,403.34 | -78.99 | 7,071,753 | 142,398 | 0.702 | 1.092 |
| Oct 13, 2026 | 1,406.22 | 1,484.00 | 1,401.01 | 1,482.33 | -5.00 | 8,236,811 | 140,740 | 0.677 | 1.092 |
| Oct 12, 2026 | 1,538.11 | 1,539.10 | 1,464.43 | 1,487.33 | -94.49 | 8,627,438 | 159,572 | 0.633 | 1.100 |
| Oct 9, 2026 | 1,633.33 | 1,637.95 | 1,575.69 | 1,581.82 | -27.64 | 5,538,499 | 211,965 | 0.547 | 1.103 |
| Oct 8, 2026 | 1,669.49 | 1,675.00 | 1,584.14 | 1,609.46 | -82.96 | 9,064,282 | 238,727 | 0.601 | 1.103 |
| Oct 7, 2026 | 1,620.00 | 1,733.28 | 1,617.77 | 1,692.42 | +31.96 | 9,066,361 | 187,655 | 0.614 | 1.105 |
| Oct 6, 2026 | 1,700.00 | 1,716.50 | 1,650.00 | 1,660.46 | -43.70 | 6,481,304 | 134,862 | 0.581 | 1.105 |
| Oct 5, 2026 | 1,725.00 | 1,743.24 | 1,681.00 | 1,704.16 | -15.83 | 6,333,249 | 115,873 | 0.589 | 1.106 |
| Oct 2, 2026 | 1,773.12 | 1,774.23 | 1,713.47 | 1,719.99 | +0.00 | 8,123,987 | 270,740 | 0.563 | 1.106 |
| Oct 1, 2026 | 1,735.26 | 1,802.00 | 1,708.00 | 1,787.69 | +47.80 | 9,124,915 | 193,690 | 0.646 | 1.104 |
| Sep 30, 2026 | 1,729.78 | 1,756.00 | 1,720.71 | 1,739.89 | +10.13 | 5,725,833 | 113,508 | 0.713 | 1.106 |
| Sep 29, 2026 | 1,744.07 | 1,749.78 | 1,693.00 | 1,729.76 | +16.87 | 5,894,435 | 95,109 | 0.695 | 1.107 |
| Sep 28, 2026 | 1,736.64 | 1,762.00 | 1,659.02 | 1,712.89 | -64.91 | 6,605,980 | 128,084 | 0.751 | 1.116 |
| Sep 25, 2026 | 1,791.94 | 1,815.00 | 1,742.59 | 1,777.80 | +24.18 | 7,199,819 | 263,262 | 0.702 | 1.116 |
| Sep 24, 2026 | 1,785.47 | 1,802.99 | 1,726.39 | 1,753.62 | -62.95 | 8,116,268 | 243,300 | 0.723 | 1.118 |
| Sep 23, 2026 | 1,895.41 | 1,902.22 | 1,803.67 | 1,816.57 | -70.47 | 7,655,165 | 148,263 | 0.752 | 1.119 |
| Sep 22, 2026 | 1,757.51 | 1,909.48 | 1,756.82 | 1,887.04 | +120.40 | 12,658,362 | 260,429 | 0.804 | 1.118 |
| Sep 21, 2026 | 1,826.00 | 1,834.49 | 1,737.01 | 1,766.64 | -25.18 | 10,282,870 | 153,529 | 0.749 | 1.117 |
| Sep 18, 2026 | 1,625.20 | 1,797.00 | 1,616.00 | 1,791.82 | +177.43 | 17,185,785 | 454,925 | 0.674 | 1.117 |
| Sep 17, 2026 | 1,564.53 | 1,625.35 | 1,564.50 | 1,614.39 | +94.42 | 8,383,258 | 191,532 | 0.681 | 1.114 |
| Sep 16, 2026 | 1,549.74 | 1,560.58 | 1,504.20 | 1,519.97 | -10.93 | 7,296,640 | 127,715 | 0.702 | 1.113 |
| Sep 15, 2026 | 1,569.71 | 1,579.99 | 1,509.14 | 1,530.90 | -21.09 | 6,818,545 | 114,640 | 0.680 | 1.112 |
| Sep 14, 2026 | 1,521.53 | 1,581.84 | 1,505.00 | 1,551.99 | -79.89 | 9,504,965 | 175,148 | 0.709 | 1.113 |
| Sep 11, 2026 | 1,713.50 | 1,720.70 | 1,616.80 | 1,631.88 | -60.71 | 9,287,818 | 302,353 | 0.611 | 1.111 |
| Sep 10, 2026 | 1,725.44 | 1,733.95 | 1,674.00 | 1,692.59 | -71.58 | 8,605,736 | 198,416 | 0.721 | 1.117 |
| Sep 9, 2026 | 1,751.30 | 1,807.22 | 1,728.02 | 1,764.17 | +26.18 | 9,507,722 | 179,508 | 0.741 | 1.116 |
| Sep 8, 2026 | 1,769.43 | 1,807.38 | 1,733.78 | 1,737.99 | +0.00 | 11,032,924 | 208,785 | 0.790 | 1.116 |
| Sep 4, 2026 | 1,586.00 | 1,740.00 | 1,581.00 | 1,740.00 | +185.01 | 15,844,820 | 501,242 | 0.732 | 1.117 |
| Sep 3, 2026 | 1,544.55 | 1,576.80 | 1,511.00 | 1,554.99 | +1.59 | 8,538,491 | 175,777 | 0.651 | 1.123 |
| Sep 2, 2026 | 1,531.62 | 1,587.86 | 1,509.24 | 1,553.40 | +16.53 | 8,445,785 | 132,595 | 0.670 | 1.123 |
| Sep 1, 2026 | 1,526.01 | 1,609.60 | 1,513.00 | 1,536.87 | -29.83 | 11,553,488 | 187,288 | 0.685 | 1.123 |
| Aug 31, 2026 | 1,486.40 | 1,572.69 | 1,449.50 | 1,566.70 | +81.72 | 22,523,916 | 172,576 | 0.771 | 1.125 |
| Aug 28, 2026 | 1,448.00 | 1,517.75 | 1,435.61 | 1,484.98 | +0.03 | 8,089,227 | 290,873 | 0.653 | 1.125 |
| Aug 27, 2026 | 1,549.42 | 1,557.89 | 1,456.00 | 1,484.95 | -14.42 | 8,376,768 | 203,629 | 0.718 | 1.125 |
| Aug 26, 2026 | 1,455.57 | 1,511.77 | 1,450.05 | 1,499.37 | +18.60 | 8,102,508 | 138,761 | 0.778 | 1.125 |
| Aug 25, 2026 | 1,533.69 | 1,564.99 | 1,467.01 | 1,480.77 | -12.35 | 8,588,792 | 151,800 | 0.791 | 1.125 |
| Aug 24, 2026 | 1,494.09 | 1,517.00 | 1,416.56 | 1,493.12 | -102.96 | 13,576,025 | 224,682 | 0.888 | 1.125 |
| Aug 21, 2026 | 1,604.81 | 1,614.00 | 1,570.01 | 1,596.08 | -4.54 | 7,332,468 | 221,702 | 0.750 | 1.122 |
| Aug 20, 2026 | 1,569.00 | 1,631.40 | 1,554.00 | 1,600.62 | +31.75 | 11,002,124 | 213,341 | 0.864 | 1.122 |
| Aug 19, 2026 | 1,682.41 | 1,699.00 | 1,542.00 | 1,568.87 | -56.91 | 15,852,785 | 207,897 | 0.871 | 1.122 |
| Aug 18, 2026 | 1,677.54 | 1,724.99 | 1,600.20 | 1,625.78 | -161.07 | 17,991,924 | 265,167 | 0.898 | 1.122 |
| Aug 17, 2026 | 1,700.74 | 1,827.99 | 1,698.00 | 1,786.85 | +145.74 | 17,390,316 | 323,728 | 0.949 | 1.116 |
| Aug 14, 2026 | 1,646.93 | 1,667.06 | 1,565.00 | 1,641.11 | +113.00 | 20,262,464 | 534,854 | 0.829 | 1.116 |
| Aug 13, 2026 | 1,339.83 | 1,580.88 | 1,331.62 | 1,528.11 | +183.82 | 21,647,436 | 436,817 | 0.891 | 1.114 |
| Aug 12, 2026 | 1,358.22 | 1,389.28 | 1,308.53 | 1,344.29 | +73.24 | 11,762,235 | 211,229 | 0.915 | 1.108 |
| Aug 11, 2026 | 1,260.56 | 1,287.00 | 1,242.06 | 1,271.05 | +33.13 | 9,306,278 | 135,031 | 0.911 | 1.109 |
| Aug 10, 2026 | 1,203.41 | 1,278.76 | 1,194.01 | 1,237.92 | +25.71 | 10,540,382 | 154,665 | 1.052 | 1.109 |

## Dividend History

No reported dividends.

## Split History

| Split Date | Factor | Announced |
|---|---:|---|
| Feb 19, 2004 | 0.500 | Jan 21, 2004 |
| Feb 23, 2000 | 0.500 | Jan 26, 2000 |

## More for SNDK

- [Quote](https://www.optionistics.com/quotes/stock-quotes/SNDK.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/SNDK.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/SNDK.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=SNDK)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/SNDK.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/SNDK.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/SNDK.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/SNDK.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt