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 |
| Nov 08, 2023 | $2.15 | $2.15 | $1.95 | $2.02 | 516 315 |
| Nov 07, 2023 | $2.05 | $2.05 | $1.97 | $1.97 | 335 152 |
| Nov 06, 2023 | $2.16 | $2.18 | $2.06 | $2.07 | 99 051 |
| Nov 03, 2023 | $2.15 | $2.19 | $2.13 | $2.16 | 35 595 |
| Nov 02, 2023 | $2.12 | $2.17 | $2.09 | $2.16 | 96 467 |
| Nov 01, 2023 | $2.09 | $2.15 | $2.07 | $2.13 | 79 075 |
| Oct 31, 2023 | $2.08 | $2.12 | $2.07 | $2.07 | 49 097 |
| Oct 30, 2023 | $1.99 | $2.09 | $1.99 | $2.08 | 124 722 |
| Oct 27, 2023 | $2.05 | $2.08 | $2.01 | $2.02 | 98 510 |
| Oct 26, 2023 | $2.05 | $2.07 | $2.00 | $2.05 | 55 633 |
| Oct 25, 2023 | $2.09 | $2.10 | $2.04 | $2.08 | 57 552 |
| Oct 24, 2023 | $2.14 | $2.14 | $2.02 | $2.08 | 221 337 |
| Oct 23, 2023 | $2.09 | $2.17 | $2.09 | $2.14 | 119 730 |
| Oct 20, 2023 | $2.25 | $2.25 | $2.13 | $2.16 | 201 804 |
| Oct 19, 2023 | $2.20 | $2.30 | $2.17 | $2.23 | 100 631 |
| Oct 18, 2023 | $2.18 | $2.28 | $2.16 | $2.19 | 85 189 |
| Oct 17, 2023 | $2.19 | $2.22 | $2.11 | $2.16 | 186 844 |
| Oct 16, 2023 | $2.29 | $2.29 | $2.17 | $2.22 | 131 240 |
| Oct 13, 2023 | $2.24 | $2.28 | $2.21 | $2.24 | 79 690 |
| Oct 12, 2023 | $2.27 | $2.27 | $2.13 | $2.19 | 93 954 |
| Oct 11, 2023 | $2.18 | $2.29 | $2.14 | $2.24 | 198 399 |
| Oct 10, 2023 | $2.16 | $2.19 | $2.11 | $2.17 | 120 669 |
| Oct 09, 2023 | $2.07 | $2.18 | $2.06 | $2.15 | 99 475 |
| Oct 06, 2023 | $1.99 | $2.07 | $1.98 | $2.05 | 78 711 |
| Oct 05, 2023 | $1.98 | $2.06 | $1.98 | $1.98 | 86 121 |
