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 |
| Oct 04, 2023 | $2.11 | $2.13 | $2.01 | $2.02 | 170 082 |
| Oct 03, 2023 | $2.18 | $2.24 | $2.10 | $2.16 | 134 079 |
| Oct 02, 2023 | $2.30 | $2.30 | $2.14 | $2.19 | 319 387 |
| Sep 29, 2023 | $2.33 | $2.36 | $2.30 | $2.32 | 87 824 |
| Sep 28, 2023 | $2.43 | $2.44 | $2.28 | $2.33 | 185 586 |
| Sep 27, 2023 | $2.33 | $2.45 | $2.29 | $2.40 | 176 379 |
| Sep 26, 2023 | $2.30 | $2.35 | $2.28 | $2.29 | 129 366 |
| Sep 25, 2023 | $2.31 | $2.34 | $2.22 | $2.31 | 197 935 |
| Sep 22, 2023 | $2.35 | $2.38 | $2.32 | $2.35 | 164 637 |
| Sep 21, 2023 | $2.40 | $2.43 | $2.32 | $2.33 | 186 858 |
| Sep 20, 2023 | $2.35 | $2.48 | $2.35 | $2.42 | 205 016 |
| Sep 19, 2023 | $2.40 | $2.42 | $2.32 | $2.37 | 202 875 |
| Sep 18, 2023 | $2.31 | $2.43 | $2.29 | $2.39 | 279 191 |
| Sep 15, 2023 | $2.34 | $2.35 | $2.27 | $2.30 | 159 172 |
| Sep 14, 2023 | $2.42 | $2.42 | $2.32 | $2.34 | 168 164 |
| Sep 13, 2023 | $2.43 | $2.43 | $2.23 | $2.32 | 195 418 |
| Sep 12, 2023 | $2.36 | $2.47 | $2.32 | $2.39 | 403 175 |
| Sep 11, 2023 | $2.20 | $2.37 | $2.20 | $2.32 | 500 678 |
| Sep 08, 2023 | $2.17 | $2.18 | $2.13 | $2.14 | 126 327 |
| Sep 07, 2023 | $2.12 | $2.21 | $2.12 | $2.15 | 195 041 |
| Sep 06, 2023 | $2.03 | $2.12 | $2.03 | $2.11 | 227 860 |
| Sep 05, 2023 | $2.01 | $2.07 | $2.00 | $2.02 | 226 466 |
| Sep 01, 2023 | $1.99 | $2.01 | $1.97 | $1.99 | 104 568 |
| Aug 31, 2023 | $1.97 | $1.97 | $1.93 | $1.94 | 54 946 |
| Aug 30, 2023 | $1.90 | $2.00 | $1.90 | $1.95 | 133 938 |
