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 |
| Feb 08, 2017 | $17.24 | $17.66 | $16.95 | $17.51 | 947 147 |
| Feb 07, 2017 | $17.19 | $17.46 | $16.72 | $17.33 | 661 499 |
| Feb 06, 2017 | $17.52 | $17.56 | $16.99 | $17.25 | 539 739 |
| Feb 03, 2017 | $17.48 | $17.80 | $17.25 | $17.51 | 1 232 547 |
| Feb 02, 2017 | $18.20 | $18.32 | $17.42 | $17.56 | 5 381 064 |
| Feb 01, 2017 | $16.89 | $17.75 | $16.88 | $17.65 | 593 701 |
| Jan 31, 2017 | $16.69 | $17.50 | $16.41 | $17.40 | 280 942 |
| Jan 30, 2017 | $17.69 | $18.27 | $16.48 | $16.75 | 449 962 |
| Jan 27, 2017 | $18.01 | $18.46 | $17.44 | $17.71 | 146 320 |
| Jan 26, 2017 | $18.05 | $18.70 | $17.92 | $17.96 | 239 262 |
| Jan 25, 2017 | $18.42 | $18.82 | $17.94 | $17.99 | 292 359 |
| Jan 24, 2017 | $18.54 | $18.81 | $18.18 | $18.43 | 286 055 |
| Jan 23, 2017 | $18.75 | $18.75 | $18.10 | $18.43 | 312 274 |
| Jan 20, 2017 | $18.56 | $19.04 | $18.14 | $18.96 | 409 519 |
| Jan 19, 2017 | $19.74 | $19.84 | $18.38 | $19.09 | 608 283 |
| Jan 18, 2017 | $17.40 | $19.18 | $17.28 | $18.75 | 417 175 |
| Jan 17, 2017 | $17.89 | $17.99 | $16.50 | $17.43 | 626 697 |
| Jan 13, 2017 | $19.01 | $19.07 | $17.96 | $18.15 | 417 660 |
| Jan 12, 2017 | $19.16 | $19.68 | $18.65 | $18.93 | 486 808 |
| Jan 11, 2017 | $18.56 | $19.28 | $18.39 | $19.05 | 421 900 |
| Jan 10, 2017 | $18.22 | $18.59 | $17.73 | $18.50 | 382 467 |
| Jan 09, 2017 | $17.93 | $19.10 | $17.80 | $18.23 | 961 197 |
| Jan 06, 2017 | $17.38 | $18.15 | $17.15 | $17.77 | 586 409 |
| Jan 05, 2017 | $17.50 | $17.77 | $16.78 | $17.31 | 227 372 |
| Jan 04, 2017 | $17.01 | $17.51 | $16.21 | $17.50 | 265 272 |
