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 |
| 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 |
| Mar 21, 2024 | $1.91 | $1.97 | $1.91 | $1.91 | 92 253 |
| Mar 20, 2024 | $1.84 | $1.92 | $1.84 | $1.92 | 90 837 |
| Mar 19, 2024 | $1.85 | $1.92 | $1.83 | $1.85 | 135 828 |
| Mar 18, 2024 | $1.90 | $1.91 | $1.86 | $1.87 | 173 254 |
| Mar 15, 2024 | $1.88 | $1.93 | $1.88 | $1.91 | 165 800 |
| Mar 14, 2024 | $1.88 | $1.91 | $1.86 | $1.87 | 118 259 |
| Mar 13, 2024 | $1.94 | $1.98 | $1.85 | $1.87 | 174 262 |
| Mar 12, 2024 | $1.91 | $1.96 | $1.79 | $1.94 | 523 097 |
| Mar 11, 2024 | $2.00 | $2.04 | $1.97 | $2.02 | 110 426 |
| Mar 08, 2024 | $1.99 | $2.01 | $1.95 | $1.99 | 54 311 |
| Mar 07, 2024 | $1.94 | $2.00 | $1.93 | $1.96 | 31 346 |
| Mar 06, 2024 | $1.99 | $2.03 | $1.95 | $1.95 | 153 547 |
| Mar 05, 2024 | $1.98 | $2.03 | $1.98 | $2.01 | 86 175 |
| Mar 04, 2024 | $1.97 | $2.03 | $1.97 | $1.99 | 160 099 |
| Mar 01, 2024 | $2.04 | $2.04 | $1.96 | $1.98 | 93 298 |
| Feb 29, 2024 | $1.96 | $2.04 | $1.96 | $2.02 | 104 780 |
