NASDAQ:SND
Smart Sand Inc. Stock Price (Quote)
$2.25
+0.0400 (+1.81%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $2.06 | $2.40 | Friday, 31st May 2024 SND stock ended at $2.25. This is 1.81% more than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 3.15% from a day low at $2.22 to a day high of $2.29. |
90 days | $1.79 | $2.45 | |
52 weeks | $1.50 | $2.48 |
Historical Smart Sand Inc. prices
Date | Open | High | Low | Close | Volume |
Aug 29, 2017 | $5.46 | $5.88 | $5.42 | $5.74 | 531 186 |
Aug 28, 2017 | $5.50 | $5.63 | $5.28 | $5.58 | 400 189 |
Aug 25, 2017 | $5.61 | $5.62 | $5.39 | $5.54 | 382 208 |
Aug 24, 2017 | $5.60 | $5.72 | $5.49 | $5.59 | 447 190 |
Aug 23, 2017 | $5.55 | $5.66 | $5.44 | $5.60 | 442 492 |
Aug 22, 2017 | $5.35 | $5.63 | $5.28 | $5.61 | 603 608 |
Aug 21, 2017 | $5.30 | $5.69 | $5.25 | $5.44 | 1 197 476 |
Aug 18, 2017 | $4.92 | $5.09 | $4.83 | $5.02 | 798 104 |
Aug 17, 2017 | $5.02 | $5.07 | $4.91 | $4.94 | 598 768 |
Aug 16, 2017 | $5.04 | $5.25 | $5.01 | $5.06 | 754 964 |
Aug 15, 2017 | $5.10 | $5.10 | $4.81 | $5.03 | 638 280 |
Aug 14, 2017 | $5.07 | $5.22 | $4.87 | $5.10 | 952 963 |
Aug 11, 2017 | $5.19 | $5.29 | $5.01 | $5.12 | 1 246 367 |
Aug 10, 2017 | $5.60 | $5.90 | $5.18 | $5.19 | 2 154 835 |
Aug 09, 2017 | $5.85 | $6.10 | $5.76 | $6.04 | 485 622 |
Aug 08, 2017 | $6.05 | $6.22 | $5.80 | $5.86 | 618 056 |
Aug 07, 2017 | $6.22 | $6.31 | $5.96 | $6.09 | 515 404 |
Aug 04, 2017 | $6.04 | $6.51 | $5.91 | $6.35 | 635 239 |
Aug 03, 2017 | $6.47 | $6.51 | $5.91 | $5.97 | 577 164 |
Aug 02, 2017 | $6.38 | $6.38 | $6.10 | $6.28 | 384 597 |
Aug 01, 2017 | $6.40 | $6.92 | $6.30 | $6.40 | 575 862 |
Jul 31, 2017 | $6.26 | $6.64 | $6.16 | $6.58 | 552 329 |
Jul 28, 2017 | $6.33 | $6.62 | $6.13 | $6.28 | 569 733 |
Jul 27, 2017 | $6.29 | $6.53 | $6.22 | $6.38 | 641 215 |
Jul 26, 2017 | $6.27 | $6.40 | $6.03 | $6.31 | 1 222 024 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use SND stock historical prices to predict future price movements?
Trend Analysis: Examine the SND stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the SND stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.