NASDAQ:SND
Smart Sand Inc. Stock Price (Quote)
$2.30
+0.180 (+8.49%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.84 | $2.37 | Friday, 26th Apr 2024 SND stock ended at $2.30. This is 8.49% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 8.22% from a day low at $2.19 to a day high of $2.37. |
| 90 days | $1.70 | $2.37 | |
| 52 weeks | $1.44 | $2.48 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $2.27 | $2.37 | $2.19 | $2.30 | 637 987 |
| Apr 25, 2024 | $2.06 | $2.12 | $2.06 | $2.12 | 86 324 |
| Apr 24, 2024 | $2.04 | $2.15 | $2.00 | $2.09 | 179 463 |
| Apr 23, 2024 | $2.02 | $2.10 | $2.02 | $2.04 | 68 275 |
| Apr 22, 2024 | $1.93 | $2.07 | $1.93 | $2.03 | 126 427 |
| Apr 19, 2024 | $2.02 | $2.02 | $1.96 | $1.98 | 86 878 |
| Apr 18, 2024 | $1.98 | $2.07 | $1.97 | $2.00 | 62 057 |
| Apr 17, 2024 | $1.99 | $2.03 | $1.97 | $1.98 | 48 489 |
| Apr 16, 2024 | $1.99 | $1.99 | $1.91 | $1.98 | 100 529 |
| Apr 15, 2024 | $2.04 | $2.15 | $2.01 | $2.01 | 168 294 |
| Apr 12, 2024 | $2.13 | $2.16 | $2.06 | $2.11 | 88 222 |
| Apr 11, 2024 | $2.13 | $2.14 | $2.08 | $2.12 | 135 837 |
| Apr 10, 2024 | $2.19 | $2.20 | $2.02 | $2.12 | 130 590 |
| Apr 09, 2024 | $2.24 | $2.30 | $2.18 | $2.20 | 137 625 |
| Apr 08, 2024 | $2.18 | $2.28 | $2.17 | $2.21 | 205 243 |
| Apr 05, 2024 | $1.93 | $2.18 | $1.93 | $2.18 | 480 500 |
| Apr 04, 2024 | $1.98 | $2.05 | $1.94 | $1.95 | 143 619 |
| Apr 03, 2024 | $1.96 | $2.01 | $1.91 | $1.98 | 140 537 |
| Apr 02, 2024 | $1.92 | $1.94 | $1.88 | $1.92 | 105 968 |
| Apr 01, 2024 | $1.89 | $1.97 | $1.87 | $1.91 | 109 018 |
| Mar 28, 2024 | $1.87 | $1.97 | $1.87 | $1.91 | 190 411 |
| Mar 27, 2024 | $1.84 | $1.90 | $1.84 | $1.90 | 47 265 |
| Mar 26, 2024 | $1.87 | $1.91 | $1.83 | $1.84 | 111 820 |
| Mar 25, 2024 | $1.92 | $1.94 | $1.85 | $1.87 | 111 216 |
| Mar 22, 2024 | $1.93 | $1.93 | $1.89 | $1.92 | 59 901 |
