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 |
| Mar 16, 2017 | $14.00 | $15.31 | $14.00 | $14.52 | 1 722 053 |
| Mar 15, 2017 | $13.21 | $13.74 | $12.74 | $13.63 | 706 792 |
| Mar 14, 2017 | $13.18 | $13.18 | $12.51 | $12.96 | 759 697 |
| Mar 13, 2017 | $13.39 | $13.48 | $12.95 | $13.30 | 376 002 |
| Mar 10, 2017 | $14.00 | $14.26 | $13.08 | $13.33 | 778 324 |
| Mar 09, 2017 | $15.09 | $15.09 | $13.00 | $13.76 | 1 689 973 |
| Mar 08, 2017 | $16.17 | $16.17 | $14.83 | $15.01 | 860 975 |
| Mar 07, 2017 | $16.67 | $16.73 | $16.17 | $16.17 | 801 519 |
| Mar 06, 2017 | $16.86 | $17.23 | $16.31 | $16.72 | 653 236 |
| Mar 03, 2017 | $17.28 | $17.54 | $16.47 | $17.00 | 1 048 399 |
| Mar 02, 2017 | $18.19 | $18.72 | $17.15 | $17.18 | 631 798 |
| Mar 01, 2017 | $17.39 | $18.27 | $17.11 | $18.19 | 976 030 |
| Feb 28, 2017 | $18.01 | $18.01 | $16.34 | $17.17 | 973 761 |
| Feb 27, 2017 | $18.11 | $18.74 | $17.77 | $18.19 | 1 340 768 |
| Feb 24, 2017 | $19.35 | $19.98 | $17.36 | $18.05 | 1 495 893 |
| Feb 23, 2017 | $21.27 | $21.99 | $19.50 | $20.06 | 1 107 681 |
| Feb 22, 2017 | $20.16 | $21.33 | $20.00 | $21.00 | 758 383 |
| Feb 21, 2017 | $18.97 | $20.24 | $18.96 | $19.94 | 900 482 |
| Feb 17, 2017 | $18.84 | $19.41 | $18.75 | $18.84 | 278 909 |
| Feb 16, 2017 | $18.99 | $19.14 | $18.68 | $18.86 | 334 768 |
| Feb 15, 2017 | $19.05 | $19.14 | $18.57 | $19.00 | 307 495 |
| Feb 14, 2017 | $18.27 | $19.21 | $18.01 | $19.14 | 339 770 |
| Feb 13, 2017 | $17.80 | $18.45 | $17.80 | $18.19 | 350 713 |
| Feb 10, 2017 | $18.08 | $18.49 | $17.44 | $17.80 | 998 484 |
| Feb 09, 2017 | $17.50 | $18.25 | $17.35 | $17.96 | 844 189 |
