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 |
| Feb 28, 2024 | $2.08 | $2.08 | $1.96 | $1.99 | 156 315 |
| Feb 27, 2024 | $2.00 | $2.09 | $2.00 | $2.08 | 173 780 |
| Feb 26, 2024 | $2.00 | $2.07 | $1.97 | $2.00 | 143 624 |
| Feb 23, 2024 | $1.95 | $2.05 | $1.94 | $2.00 | 192 544 |
| Feb 22, 2024 | $1.94 | $1.99 | $1.92 | $1.94 | 145 193 |
| Feb 21, 2024 | $1.91 | $1.98 | $1.89 | $1.94 | 94 394 |
| Feb 20, 2024 | $1.90 | $1.96 | $1.87 | $1.90 | 145 356 |
| Feb 16, 2024 | $1.89 | $1.92 | $1.86 | $1.90 | 88 906 |
| Feb 15, 2024 | $1.91 | $1.91 | $1.85 | $1.89 | 89 727 |
| Feb 14, 2024 | $1.84 | $1.91 | $1.83 | $1.90 | 72 594 |
| Feb 13, 2024 | $1.85 | $1.91 | $1.81 | $1.84 | 129 344 |
| Feb 12, 2024 | $1.81 | $1.91 | $1.81 | $1.87 | 34 661 |
| Feb 09, 2024 | $1.83 | $1.86 | $1.81 | $1.81 | 65 519 |
| Feb 08, 2024 | $1.84 | $1.87 | $1.83 | $1.84 | 41 549 |
| Feb 07, 2024 | $1.78 | $1.84 | $1.78 | $1.83 | 144 484 |
| Feb 06, 2024 | $1.72 | $1.83 | $1.70 | $1.78 | 66 201 |
| Feb 05, 2024 | $1.77 | $1.80 | $1.72 | $1.73 | 159 541 |
| Feb 02, 2024 | $1.80 | $1.89 | $1.76 | $1.77 | 101 645 |
| Feb 01, 2024 | $1.85 | $1.89 | $1.80 | $1.80 | 127 904 |
| Jan 31, 2024 | $1.81 | $1.92 | $1.81 | $1.85 | 87 067 |
| Jan 30, 2024 | $1.78 | $1.87 | $1.78 | $1.85 | 55 051 |
| Jan 29, 2024 | $1.88 | $1.91 | $1.82 | $1.85 | 120 323 |
| Jan 26, 2024 | $1.88 | $1.90 | $1.86 | $1.89 | 35 077 |
| Jan 25, 2024 | $1.90 | $1.95 | $1.89 | $1.89 | 41 903 |
| Jan 24, 2024 | $1.84 | $1.91 | $1.84 | $1.88 | 108 215 |
