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 |
| Dec 14, 2023 | $1.92 | $1.95 | $1.89 | $1.91 | 171 401 |
| Dec 13, 2023 | $1.82 | $1.88 | $1.82 | $1.86 | 110 463 |
| Dec 12, 2023 | $1.86 | $1.87 | $1.84 | $1.84 | 82 158 |
| Dec 11, 2023 | $1.91 | $1.95 | $1.86 | $1.86 | 99 267 |
| Dec 08, 2023 | $1.89 | $1.94 | $1.88 | $1.93 | 40 417 |
| Dec 07, 2023 | $1.86 | $1.90 | $1.85 | $1.88 | 88 445 |
| Dec 06, 2023 | $1.92 | $1.94 | $1.83 | $1.85 | 195 660 |
| Dec 05, 2023 | $2.02 | $2.02 | $1.92 | $1.93 | 88 526 |
| Dec 04, 2023 | $1.96 | $2.01 | $1.93 | $2.00 | 97 898 |
| Dec 01, 2023 | $1.95 | $2.00 | $1.93 | $1.98 | 241 486 |
| Nov 30, 2023 | $1.99 | $2.03 | $1.93 | $1.95 | 148 366 |
| Nov 29, 2023 | $2.04 | $2.04 | $1.97 | $1.98 | 100 603 |
| Nov 28, 2023 | $1.99 | $2.05 | $1.98 | $2.02 | 267 274 |
| Nov 27, 2023 | $2.01 | $2.02 | $1.94 | $1.99 | 180 526 |
| Nov 24, 2023 | $1.94 | $2.05 | $1.94 | $2.02 | 61 022 |
| Nov 22, 2023 | $1.99 | $1.99 | $1.93 | $1.96 | 204 347 |
| Nov 21, 2023 | $2.02 | $2.03 | $1.99 | $2.01 | 57 248 |
| Nov 20, 2023 | $2.02 | $2.06 | $1.97 | $2.02 | 141 699 |
| Nov 17, 2023 | $1.98 | $2.04 | $1.98 | $2.03 | 67 002 |
| Nov 16, 2023 | $2.10 | $2.10 | $1.95 | $1.98 | 247 889 |
| Nov 15, 2023 | $2.13 | $2.15 | $2.06 | $2.11 | 162 388 |
| Nov 14, 2023 | $2.15 | $2.16 | $2.08 | $2.13 | 194 618 |
| Nov 13, 2023 | $2.05 | $2.16 | $2.05 | $2.13 | 133 678 |
| Nov 10, 2023 | $2.06 | $2.13 | $2.02 | $2.07 | 224 742 |
| Nov 09, 2023 | $2.05 | $2.08 | $2.02 | $2.05 | 101 892 |
