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 |
| Aug 29, 2023 | $1.92 | $1.94 | $1.89 | $1.91 | 110 335 |
| Aug 28, 2023 | $1.91 | $1.93 | $1.89 | $1.92 | 66 721 |
| Aug 25, 2023 | $1.91 | $1.91 | $1.85 | $1.86 | 66 140 |
| Aug 24, 2023 | $1.83 | $1.92 | $1.83 | $1.88 | 96 977 |
| Aug 23, 2023 | $1.97 | $2.00 | $1.78 | $1.82 | 593 368 |
| Aug 22, 2023 | $2.02 | $2.03 | $1.96 | $1.97 | 117 237 |
| Aug 21, 2023 | $1.93 | $2.05 | $1.93 | $2.00 | 170 122 |
| Aug 18, 2023 | $1.97 | $1.99 | $1.90 | $1.93 | 85 210 |
| Aug 17, 2023 | $1.98 | $2.02 | $1.93 | $1.99 | 147 006 |
| Aug 16, 2023 | $2.04 | $2.04 | $1.94 | $1.96 | 120 448 |
| Aug 15, 2023 | $1.94 | $2.04 | $1.92 | $2.00 | 265 086 |
| Aug 14, 2023 | $1.88 | $2.05 | $1.86 | $1.97 | 315 764 |
| Aug 11, 2023 | $1.87 | $1.90 | $1.83 | $1.87 | 209 830 |
| Aug 10, 2023 | $1.98 | $1.98 | $1.85 | $1.88 | 258 983 |
| Aug 09, 2023 | $1.89 | $1.99 | $1.88 | $1.92 | 466 372 |
| Aug 08, 2023 | $1.73 | $1.80 | $1.70 | $1.78 | 129 010 |
| Aug 07, 2023 | $1.74 | $1.78 | $1.74 | $1.76 | 39 639 |
| Aug 04, 2023 | $1.76 | $1.80 | $1.71 | $1.76 | 99 180 |
| Aug 03, 2023 | $1.75 | $1.79 | $1.71 | $1.76 | 29 233 |
| Aug 02, 2023 | $1.78 | $1.78 | $1.67 | $1.74 | 203 609 |
| Aug 01, 2023 | $1.81 | $1.82 | $1.75 | $1.78 | 104 477 |
| Jul 31, 2023 | $1.80 | $1.85 | $1.80 | $1.83 | 62 968 |
| Jul 28, 2023 | $1.72 | $1.83 | $1.72 | $1.79 | 74 716 |
| Jul 27, 2023 | $1.79 | $1.80 | $1.74 | $1.77 | 102 339 |
| Jul 26, 2023 | $1.79 | $1.79 | $1.77 | $1.79 | 42 575 |
