Sanmina Stock Price History
NASDAQ: SANMTechnologyElectrical ProductsUSD
217.49+7.01 (+3.33%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SANM price history at a glance
The price history for Sanmina (SANM) on this page begins on April 12, 1993, when the stock closed at $3.94; it most recently closed at $217.49 on October 5, 2026. The highest price in this record is $363.00, reached on October 23, 2000; the latest close is 40.1% below that peak. Across the 32 complete calendar years in the table, SANM finished higher in 19 and lower in 13. Its best year was 2009 (+267.7%) and its worst was 2002 (-81.0%).
Over roughly 33 years the share price changed +5423.6%, a 12.7% compound annual price return (excluding dividends). In the last 12 months alone, SANM has gained 73.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1993
- $363.00
- Date of high
- Oct 23, 2000
- Low since 1993
- $1.08
- Date of low
- Mar 9, 2009
- 52-week high
- $288.68
- 52-week low
- $118.10
- IPO year
- 1993
- Last close
- $217.49
SANM returns
1 week
-5.04%
1 month
+5.50%
3 months
+4.17%
6 months
+47.19%
Year to date
+44.93%
1 year
+73.51%
3 years
+311.83%
5 years
+450.33%
SANM price return, excluding dividends.
SANM annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 217.49 | +36.54% |
| 2025 | 159.29 | +108.77% |
| 2024 | 76.30 | +48.53% |
| 2023 | 51.37 | -10.33% |
| 2022 | 57.29 | +38.18% |
| 2021 | 41.46 | +30.01% |
| 2020 | 31.89 | -7.11% |
| 2019 | 34.33 | +43.34% |
| 2018 | 23.95 | -27.42% |
| 2017 | 33.00 | -9.96% |
| 2016 | 36.65 | +78.09% |
| 2015 | 20.58 | -11.94% |
| 2014 | 23.37 | +40.95% |
| 2013 | 16.58 | +44.93% |
| 2012 | 11.44 | +22.88% |
| 2011 | 9.31 | -18.90% |
| 2010 | 11.48 | +4.08% |
| 2009 | 11.03 | +267.67% |
| 2008 | 3.00 | -69.33% |
| 2007 | 9.78 | -52.75% |
| 2006 | 20.70 | -19.01% |
| 2005 | 25.56 | -49.70% |
| 2004 | 50.82 | -32.56% |
| 2003 | 75.36 | +198.34% |
| 2002 | 25.26 | -80.99% |
| 2001 | 132.90 | -42.19% |
| 2000 | 229.88 | +53.44% |
| 1999 | 149.81 | +59.80% |
| 1998 | 93.75 | +89.39% |
| 1997 | 49.50 | +25.71% |
| 1996 | 39.38 | +102.41% |
| 1995 | 19.45 | +90.37% |
| 1994 | 10.22 | +1.87% |
| 1993* | 10.03 | +154.76% |
* Partial year: the record begins after the start of 1993; return measured from the first available close.
2026 return is year to date.
SANM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 214.71 | 219.69 | 208.08 | 217.49 | +3.33% | |
| 215.47 | 218.00 | 207.44 | 210.48 | -4.07% | |
| 221.64 | 222.43 | 215.06 | 219.41 | -3.80% | |
| 227.97 | 229.41 | 224.21 | 228.07 | +1.33% | |
| 229.99 | 230.56 | 224.99 | 225.08 | -1.73% | |
| 228.55 | 229.40 | 223.62 | 229.04 | +3.19% | |
| 216.57 | 224.33 | 211.29 | 221.96 | +3.28% | |
| 223.60 | 223.77 | 205.77 | 214.91 | -3.51% | |
| 223.69 | 224.65 | 218.49 | 222.73 | +1.21% | |
| 224.42 | 226.57 | 216.39 | 220.06 | -2.10% | |
| 225.90 | 232.50 | 224.03 | 224.77 | +1.30% | |
| 217.08 | 225.85 | 215.78 | 221.88 | -0.00% | |
| 215.92 | 224.65 | 213.50 | 221.89 | +2.84% | |
| 208.97 | 216.68 | 207.24 | 215.77 | +3.01% | |
| 201.29 | 210.18 | 194.74 | 209.47 | +4.97% | |
| 197.76 | 200.41 | 195.32 | 199.56 | +1.79% | |
| 200.46 | 202.53 | 195.61 | 196.06 | +0.16% | |
| 194.84 | 200.21 | 193.20 | 195.75 | +2.16% | |
| 198.32 | 201.00 | 189.58 | 191.61 | -2.26% | |
| 206.50 | 206.50 | 195.82 | 196.04 | -9.24% | |
| 206.84 | 219.14 | 205.71 | 216.00 | +6.24% | |
| 201.62 | 207.65 | 195.16 | 203.31 | -1.38% | |
| 205.30 | 208.00 | 202.62 | 206.15 | +0.36% | |
| 199.85 | 210.33 | 198.75 | 205.41 | +3.50% | |
| 197.00 | 200.14 | 194.71 | 198.47 | +1.42% | |
| 185.82 | 196.31 | 184.93 | 195.69 | +4.27% | |
| 187.77 | 190.49 | 182.47 | 187.67 | +0.20% | |
| 194.23 | 195.18 | 186.89 | 187.30 | -4.79% | |
| 194.84 | 197.49 | 192.79 | 196.72 | +1.40% | |
| 202.69 | 202.78 | 193.56 | 194.01 | -4.59% | |
| 199.54 | 207.03 | 198.00 | 203.35 | +2.37% | |
| 191.40 | 200.85 | 191.40 | 198.64 | +3.94% | |
| 190.51 | 193.00 | 187.29 | 191.11 | +3.07% | |
| 185.40 | 187.28 | 181.00 | 185.41 | -1.84% | |
| 193.19 | 193.19 | 184.99 | 188.89 | -0.96% | |
| 194.66 | 197.59 | 190.28 | 190.72 | -1.96% | |
| 200.81 | 200.94 | 188.00 | 194.53 | -1.89% | |
| 207.09 | 209.16 | 197.25 | 198.28 | -8.64% | |
| 213.50 | 217.82 | 212.00 | 217.03 | +2.94% | |
| 207.00 | 211.12 | 205.00 | 210.84 | +2.07% | |
| 208.89 | 213.08 | 205.45 | 206.56 | -1.12% | |
| 210.97 | 216.33 | 208.64 | 208.90 | +3.03% | |
| 201.23 | 206.66 | 200.22 | 202.75 | +1.81% | |
| 202.73 | 207.61 | 198.02 | 199.15 | -1.77% | |
| 209.56 | 210.23 | 199.41 | 202.73 | -1.42% | |
| 197.63 | 207.53 | 192.63 | 205.66 | +3.26% | |
| 203.89 | 209.48 | 198.79 | 199.17 | -4.00% | |
| 202.16 | 210.04 | 199.41 | 207.46 | +7.36% | |
| 181.03 | 194.48 | 175.00 | 193.23 | +4.13% | |
| 189.97 | 200.00 | 185.04 | 185.56 | +1.13% | |
| 172.47 | 186.73 | 172.03 | 183.48 | +11.98% | |
| 171.40 | 175.56 | 163.59 | 163.85 | -4.98% | |
| 184.16 | 184.74 | 162.41 | 172.43 | -17.46% | |
| 210.24 | 213.92 | 198.76 | 208.90 | +0.23% | |
| 217.34 | 223.39 | 205.79 | 208.43 | -4.63% | |
| 214.40 | 220.33 | 212.06 | 218.56 | +0.55% | |
| 213.06 | 223.51 | 213.01 | 217.36 | -0.93% | |
| 209.55 | 220.65 | 207.90 | 219.41 | +8.69% | |
| 200.12 | 209.30 | 200.12 | 201.87 | +2.35% | |
| 191.90 | 202.63 | 187.50 | 197.24 | -0.41% | |
| 202.40 | 205.00 | 196.65 | 198.05 | -4.48% | |
| 210.28 | 210.28 | 201.39 | 207.33 | -0.13% | |
| 209.85 | 211.65 | 204.00 | 207.59 | +2.87% | |
| 205.62 | 207.09 | 199.71 | 201.80 | -3.35% | |
| 209.91 | 212.93 | 207.91 | 208.79 | -1.92% | |
| 217.74 | 220.97 | 211.70 | 212.88 | +1.58% | |
| 202.34 | 210.00 | 199.46 | 209.56 | +1.85% | |
| 211.87 | 211.87 | 200.00 | 205.75 | -5.45% | |
| 220.67 | 231.37 | 215.39 | 217.61 | -0.98% | |
| 246.39 | 246.39 | 216.67 | 219.77 | -10.80% | |
| 245.81 | 250.27 | 240.08 | 246.39 | -2.64% | |
| 240.50 | 254.81 | 239.49 | 253.08 | +5.27% | |
| 236.54 | 240.89 | 227.78 | 240.41 | +1.63% | |
| 245.80 | 248.29 | 233.15 | 236.55 | -6.71% | |
| 254.15 | 257.49 | 246.50 | 253.56 | +1.91% | |
| 246.21 | 260.16 | 243.00 | 248.81 | +0.72% | |
| 243.00 | 252.75 | 239.57 | 247.04 | -2.53% | |
| 247.70 | 254.55 | 243.02 | 253.45 | +4.95% | |
| 249.58 | 255.00 | 236.74 | 241.49 | -0.53% | |
| 254.94 | 257.00 | 239.49 | 242.77 | -2.52% | |
| 262.29 | 262.29 | 248.38 | 249.05 | -4.15% | |
| 268.15 | 269.54 | 258.82 | 259.82 | +1.81% | |
| 246.98 | 256.44 | 244.50 | 255.20 | +3.33% | |
| 236.00 | 248.62 | 233.14 | 246.98 | +6.77% | |
| 237.44 | 248.49 | 230.00 | 231.32 | -4.56% | |
| 258.83 | 260.58 | 229.06 | 242.36 | -3.81% | |
| 262.00 | 262.00 | 248.73 | 251.95 | -0.05% | |
| 269.80 | 270.97 | 251.65 | 252.08 | -10.01% | |
| 271.60 | 285.34 | 268.88 | 280.13 | -0.92% | |
| 278.92 | 288.68 | 274.44 | 282.72 | +1.57% | |
| 267.79 | 279.23 | 266.77 | 278.36 | +5.09% | |
| 257.43 | 269.62 | 254.20 | 264.88 | +1.98% | |
| 265.30 | 268.80 | 256.07 | 259.73 | -1.33% | |
| 261.60 | 270.49 | 252.58 | 263.23 | +0.54% | |
| 266.25 | 266.25 | 250.00 | 261.82 | +0.71% | |
| 256.65 | 262.78 | 247.00 | 259.97 | +5.49% | |
| 238.00 | 246.72 | 237.00 | 246.44 | +5.15% | |
| 227.00 | 236.00 | 225.71 | 234.36 | +1.38% | |
| 227.79 | 237.83 | 226.40 | 231.18 | +2.88% | |
| 224.38 | 227.69 | 213.47 | 224.70 | -0.20% | |
| 236.72 | 236.72 | 220.19 | 225.14 | -4.33% | |
| 234.78 | 238.84 | 228.40 | 235.34 | -2.77% | |
| 240.13 | 244.21 | 234.36 | 242.04 | +1.43% | |
| 241.55 | 244.00 | 234.20 | 238.62 | +1.18% | |
| 241.79 | 241.96 | 225.99 | 235.84 | -3.91% | |
| 244.37 | 253.47 | 243.16 | 245.44 | -1.17% | |
| 240.50 | 255.22 | 236.27 | 248.35 | +4.75% | |
| 239.62 | 241.31 | 230.00 | 237.09 | -0.61% | |
| 230.00 | 238.75 | 220.07 | 238.55 | +7.51% | |
| 219.98 | 227.00 | 217.52 | 221.89 | +2.47% | |
| 225.00 | 225.05 | 209.50 | 216.54 | -3.01% | |
| 219.12 | 229.00 | 216.21 | 223.27 | +2.50% | |
| 213.79 | 218.73 | 205.91 | 217.82 | +4.38% | |
| 217.67 | 219.04 | 205.07 | 208.67 | -3.15% | |
| 204.98 | 230.56 | 202.00 | 215.46 | +14.56% | |
| 197.63 | 197.63 | 183.09 | 188.08 | -2.12% | |
| 184.00 | 193.53 | 179.50 | 192.16 | +6.74% | |
| 176.00 | 180.97 | 173.64 | 180.02 | +2.17% | |
| 175.64 | 177.28 | 172.33 | 176.20 | +1.23% | |
| 175.62 | 178.88 | 172.47 | 174.06 | -0.80% | |
| 174.00 | 179.31 | 172.50 | 175.46 | +0.79% | |
| 171.80 | 176.46 | 171.00 | 174.09 | +3.03% | |
| 153.38 | 172.35 | 152.34 | 168.97 | +9.50% | |
| 153.93 | 155.26 | 151.35 | 154.31 | -0.10% | |
| 155.00 | 156.54 | 151.31 | 154.47 | +0.63% | |
| 146.89 | 153.81 | 146.10 | 153.50 | +3.88% | |
| 143.87 | 148.45 | 141.85 | 147.76 | +4.17% | |
| 139.03 | 144.05 | 138.52 | 141.84 | +1.42% | |
| 138.44 | 141.50 | 136.88 | 139.85 | +6.09% | |
| 128.87 | 132.88 | 127.40 | 131.82 | +1.96% | |
| 131.31 | 132.18 | 128.57 | 129.29 | -0.71% | |
| 125.19 | 131.78 | 124.89 | 130.21 | +0.02% | |
| 131.36 | 133.61 | 129.42 | 130.18 | +0.42% | |
| 127.81 | 129.86 | 124.10 | 129.64 | +4.52% | |
| 133.67 | 133.67 | 122.17 | 124.03 | -5.25% | |
| 128.71 | 133.00 | 128.71 | 130.90 | -0.05% | |
| 135.83 | 135.94 | 130.79 | 130.97 | -5.48% | |
| 137.01 | 138.69 | 134.18 | 138.56 | +2.79% | |
| 130.20 | 136.00 | 129.48 | 134.80 | +2.60% | |
| 128.36 | 133.91 | 126.83 | 131.39 | +6.94% | |
| 128.97 | 128.97 | 121.95 | 122.86 | -5.66% | |
| 122.89 | 131.54 | 121.70 | 130.23 | +4.16% | |
| 125.57 | 127.78 | 123.35 | 125.03 | -0.06% | |
| 124.59 | 126.87 | 122.91 | 125.11 | +1.15% | |
| 124.88 | 128.75 | 118.10 | 123.69 | -1.21% | |
| 127.64 | 132.50 | 122.81 | 125.20 | -0.91% | |
| 123.64 | 128.50 | 122.15 | 126.35 | -0.42% | |
| 123.73 | 128.73 | 123.34 | 126.88 | +2.15% | |
| 125.66 | 128.70 | 123.74 | 124.21 | -0.81% | |
| 119.39 | 125.45 | 118.41 | 125.22 | +1.80% | |
| 125.08 | 128.17 | 122.75 | 123.00 | -5.60% | |
| 137.19 | 140.90 | 127.04 | 130.29 | -6.64% | |
| 141.52 | 143.60 | 138.83 | 139.55 | +1.15% | |
| 135.27 | 142.37 | 131.45 | 137.97 | -3.04% | |
| 151.23 | 151.87 | 140.26 | 142.30 | -8.35% | |
| 158.20 | 160.25 | 153.06 | 155.26 | -3.82% | |
| 161.54 | 162.27 | 152.12 | 161.43 | +0.07% | |
| 159.26 | 164.83 | 158.35 | 161.32 | +1.99% | |
| 159.75 | 165.91 | 157.81 | 158.17 | +6.97% | |
| 148.63 | 150.20 | 145.51 | 147.87 | -1.00% | |
| 147.70 | 154.64 | 147.51 | 149.37 | +0.86% | |
| 146.53 | 148.73 | 145.02 | 148.10 | +0.18% | |
| 146.70 | 152.57 | 145.92 | 147.83 | +0.77% | |
| 144.85 | 148.59 | 142.02 | 146.70 | +0.61% | |
| 141.39 | 149.09 | 140.02 | 145.81 | +3.20% | |
| 151.91 | 152.42 | 141.07 | 141.29 | -5.39% | |
| 152.85 | 154.01 | 146.44 | 149.34 | -0.23% | |
| 150.82 | 152.88 | 148.60 | 149.69 | -0.75% | |
| 150.02 | 153.26 | 145.99 | 150.82 | +0.69% | |
| 147.03 | 151.70 | 144.26 | 149.79 | +5.23% | |
| 142.22 | 149.35 | 140.76 | 142.34 | -2.30% | |
| 154.00 | 154.82 | 142.71 | 145.69 | -5.79% | |
| 153.26 | 156.00 | 148.43 | 154.65 | +2.78% | |
| 141.46 | 154.28 | 141.00 | 150.47 | +6.20% | |
| 147.72 | 153.50 | 137.01 | 141.68 | -8.26% | |
| 151.93 | 155.50 | 148.79 | 154.43 | +1.17% | |
| 145.01 | 154.90 | 145.00 | 152.65 | +6.61% | |
| 156.97 | 159.70 | 142.00 | 143.19 | -21.56% | |
| 178.00 | 183.45 | 175.16 | 182.54 | +2.65% | |
| 181.70 | 184.68 | 173.50 | 177.83 | -0.94% | |
| 183.44 | 185.29 | 175.01 | 179.51 | -0.92% | |
| 177.00 | 183.17 | 170.96 | 181.17 | +3.69% | |
| 172.26 | 180.99 | 172.00 | 174.73 | -1.53% | |
| 175.78 | 178.87 | 171.79 | 177.44 | +1.74% | |
| 169.87 | 176.45 | 169.56 | 174.40 | +4.44% | |
| 167.21 | 170.90 | 163.86 | 166.99 | -0.13% | |
| 161.78 | 169.80 | 161.78 | 167.21 | +3.85% | |
| 153.02 | 162.31 | 151.51 | 161.01 | +4.95% | |
| 150.64 | 154.60 | 148.62 | 153.41 | +2.89% | |
| 153.37 | 153.37 | 146.47 | 149.10 | -2.80% | |
| 154.95 | 156.15 | 149.54 | 153.40 | -1.00% | |
| 152.56 | 156.67 | 144.00 | 154.95 | +1.08% | |
| 164.72 | 165.90 | 150.34 | 153.30 | -3.76% | |
| 153.90 | 159.77 | 153.44 | 159.29 | +6.14% | |
| 152.03 | 153.20 | 150.01 | 150.07 | -1.29% | |
| 154.35 | 155.44 | 151.84 | 152.03 | -1.13% | |
| 152.48 | 154.69 | 150.94 | 153.76 | -0.38% | |
| 154.58 | 154.84 | 152.46 | 154.34 | +0.21% | |
| 153.23 | 156.35 | 152.40 | 154.02 | -0.10% | |
| 151.31 | 156.01 | 151.31 | 154.17 | +0.84% | |
| 154.23 | 154.78 | 151.32 | 152.89 | +0.90% | |
| 144.99 | 152.47 | 144.82 | 151.52 | +4.50% | |
| 145.63 | 147.29 | 142.55 | 144.99 | +1.48% | |
| 149.22 | 150.73 | 141.01 | 142.87 | -2.70% | |
| 156.30 | 158.51 | 144.15 | 146.84 | -7.16% | |
| 162.27 | 164.24 | 156.43 | 158.17 | -1.53% | |
| 176.02 | 176.12 | 159.71 | 160.63 | -9.06% | |
| 167.79 | 177.00 | 163.69 | 176.63 | +4.40% | |
| 163.24 | 170.00 | 162.00 | 169.19 | +3.00% | |
| 157.25 | 164.89 | 157.25 | 164.27 | +2.06% | |
| 163.35 | 167.06 | 158.91 | 160.96 | +1.82% | |
| 161.54 | 163.00 | 156.64 | 158.09 | -1.66% | |
| 157.59 | 163.30 | 156.17 | 160.76 | +2.10% | |
| 154.55 | 157.90 | 151.22 | 157.46 | +2.15% | |
| 154.96 | 158.89 | 153.17 | 154.15 | +1.44% | |
| 155.04 | 155.49 | 151.06 | 151.96 | -2.70% | |
| 156.79 | 158.28 | 154.73 | 156.17 | +0.37% | |
| 156.76 | 160.25 | 155.42 | 155.59 | +0.82% | |
| 153.23 | 155.27 | 149.00 | 154.32 | +0.40% | |
| 146.86 | 154.60 | 145.00 | 153.71 | +4.65% | |
| 144.45 | 148.28 | 142.65 | 146.88 | +1.68% | |
| 162.82 | 163.27 | 142.75 | 144.45 | -7.17% | |
| 156.12 | 164.53 | 155.35 | 155.60 | -0.54% | |
| 156.89 | 159.38 | 155.68 | 156.45 | -1.53% | |
| 158.97 | 163.44 | 157.14 | 158.88 | -0.93% | |
| 149.08 | 162.69 | 147.62 | 160.37 | +3.77% | |
| 167.69 | 171.01 | 150.54 | 154.54 | -8.99% | |
| 170.75 | 173.26 | 168.24 | 169.80 | +0.37% | |
| 171.80 | 173.79 | 168.02 | 169.17 | -3.02% | |
| 173.83 | 176.87 | 171.59 | 174.43 | +2.42% | |
| 168.26 | 174.00 | 165.00 | 170.31 | -1.28% | |
| 177.23 | 177.88 | 169.26 | 172.51 | -2.95% | |
| 162.01 | 178.39 | 159.01 | 177.76 | +8.67% | |
| 150.00 | 167.69 | 145.66 | 163.58 | +16.56% | |
| 138.07 | 141.50 | 136.45 | 140.34 | +2.40% | |
| 135.51 | 138.29 | 133.99 | 137.05 | +1.16% | |
| 137.92 | 139.98 | 134.82 | 135.48 | -1.89% | |
| 134.89 | 140.00 | 133.26 | 138.09 | +2.37% | |
| 136.56 | 136.99 | 132.96 | 134.89 | -0.05% | |
| 137.22 | 137.66 | 133.13 | 134.96 | +0.89% | |
| 136.66 | 136.66 | 133.77 | 133.77 | +0.74% | |
| 127.69 | 134.34 | 126.33 | 132.79 | +4.37% | |
| 129.88 | 130.14 | 124.43 | 127.23 | -1.90% | |
| 130.57 | 132.50 | 128.98 | 129.70 | -2.24% | |
| 131.17 | 133.26 | 130.23 | 132.67 | +2.65% | |
| 130.33 | 133.05 | 128.05 | 129.25 | -2.91% | |
| 132.41 | 137.00 | 132.41 | 133.12 | +0.89% | |
| 127.50 | 131.99 | 126.23 | 131.94 | +5.12% | |
| 123.45 | 127.40 | 121.91 | 125.51 | +0.13% | |
| 126.11 | 126.35 | 123.51 | 125.35 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SANM chart for longer ranges.