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 |
| Jan 23, 2024 | $1.78 | $1.86 | $1.78 | $1.82 | 69 442 |
| Jan 22, 2024 | $1.80 | $1.85 | $1.78 | $1.79 | 79 645 |
| Jan 19, 2024 | $1.79 | $1.82 | $1.77 | $1.80 | 43 689 |
| Jan 18, 2024 | $1.81 | $1.83 | $1.65 | $1.80 | 267 719 |
| Jan 17, 2024 | $1.86 | $1.86 | $1.78 | $1.81 | 150 965 |
| Jan 16, 2024 | $1.98 | $2.01 | $1.86 | $1.86 | 134 263 |
| Jan 12, 2024 | $1.99 | $2.00 | $1.95 | $1.98 | 59 220 |
| Jan 11, 2024 | $1.98 | $1.99 | $1.94 | $1.95 | 80 896 |
| Jan 10, 2024 | $2.00 | $2.01 | $1.96 | $1.97 | 57 261 |
| Jan 09, 2024 | $2.01 | $2.01 | $1.95 | $1.97 | 102 119 |
| Jan 08, 2024 | $1.94 | $1.98 | $1.94 | $1.97 | 85 352 |
| Jan 05, 2024 | $2.14 | $2.16 | $1.87 | $1.96 | 326 542 |
| Jan 04, 2024 | $2.21 | $2.25 | $2.12 | $2.14 | 294 980 |
| Jan 03, 2024 | $2.13 | $2.20 | $2.10 | $2.19 | 204 736 |
| Jan 02, 2024 | $1.97 | $2.10 | $1.95 | $2.07 | 197 193 |
| Dec 29, 2023 | $1.93 | $1.94 | $1.91 | $1.93 | 83 137 |
| Dec 28, 2023 | $1.91 | $1.94 | $1.90 | $1.92 | 48 725 |
| Dec 27, 2023 | $1.91 | $1.95 | $1.91 | $1.92 | 137 201 |
| Dec 26, 2023 | $1.93 | $1.94 | $1.91 | $1.94 | 107 100 |
| Dec 22, 2023 | $1.90 | $1.94 | $1.90 | $1.92 | 52 616 |
| Dec 21, 2023 | $1.89 | $1.90 | $1.85 | $1.89 | 113 736 |
| Dec 20, 2023 | $1.93 | $1.94 | $1.86 | $1.88 | 90 701 |
| Dec 19, 2023 | $1.93 | $1.94 | $1.89 | $1.92 | 139 461 |
| Dec 18, 2023 | $1.90 | $1.97 | $1.90 | $1.91 | 187 920 |
| Dec 15, 2023 | $1.89 | $1.96 | $1.85 | $1.91 | 169 868 |
