NASDAQ:SND
Smart Sand Inc. Stock Price (Quote)
$2.37
+0.0500 (+2.16%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.91 | $2.45 | Thursday, 9th May 2024 SND stock ended at $2.37. This is 2.16% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 3.93% from a day low at $2.29 to a day high of $2.38. |
| 90 days | $1.79 | $2.45 | |
| 52 weeks | $1.44 | $2.48 |
| Date | Open | High | Low | Close | Volume |
| Jun 16, 2023 | $1.68 | $1.71 | $1.63 | $1.69 | 187 867 |
| Jun 15, 2023 | $1.58 | $1.69 | $1.58 | $1.66 | 145 136 |
| Jun 14, 2023 | $1.61 | $1.64 | $1.54 | $1.57 | 217 904 |
| Jun 13, 2023 | $1.59 | $1.61 | $1.56 | $1.59 | 210 509 |
| Jun 12, 2023 | $1.51 | $1.56 | $1.50 | $1.56 | 170 376 |
| Jun 09, 2023 | $1.61 | $1.60 | $1.54 | $1.55 | 213 420 |
| Jun 08, 2023 | $1.59 | $1.60 | $1.55 | $1.59 | 75 446 |
| Jun 07, 2023 | $1.52 | $1.59 | $1.52 | $1.56 | 112 839 |
| Jun 06, 2023 | $1.51 | $1.58 | $1.51 | $1.57 | 75 305 |
| Jun 05, 2023 | $1.59 | $1.61 | $1.52 | $1.54 | 104 456 |
| Jun 02, 2023 | $1.55 | $1.61 | $1.55 | $1.57 | 198 293 |
| Jun 01, 2023 | $1.49 | $1.55 | $1.49 | $1.54 | 142 394 |
| May 31, 2023 | $1.48 | $1.50 | $1.44 | $1.48 | 118 281 |
| May 30, 2023 | $1.54 | $1.56 | $1.47 | $1.49 | 347 322 |
| May 26, 2023 | $1.54 | $1.61 | $1.53 | $1.55 | 98 110 |
| May 25, 2023 | $1.64 | $1.65 | $1.56 | $1.57 | 230 146 |
| May 24, 2023 | $1.67 | $1.67 | $1.59 | $1.65 | 298 570 |
| May 23, 2023 | $1.65 | $1.68 | $1.62 | $1.65 | 208 267 |
| May 22, 2023 | $1.59 | $1.66 | $1.55 | $1.65 | 199 164 |
| May 19, 2023 | $1.63 | $1.66 | $1.57 | $1.61 | 95 346 |
| May 18, 2023 | $1.58 | $1.64 | $1.53 | $1.63 | 281 656 |
| May 17, 2023 | $1.52 | $1.60 | $1.49 | $1.59 | 366 261 |
| May 16, 2023 | $1.57 | $1.58 | $1.48 | $1.50 | 255 467 |
| May 15, 2023 | $1.60 | $1.65 | $1.54 | $1.54 | 372 451 |
| May 12, 2023 | $1.67 | $1.69 | $1.61 | $1.61 | 144 547 |
