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 |
| Jul 25, 2023 | $1.74 | $1.85 | $1.74 | $1.79 | 271 958 |
| Jul 24, 2023 | $1.73 | $1.79 | $1.68 | $1.76 | 625 954 |
| Jul 21, 2023 | $1.82 | $1.82 | $1.75 | $1.78 | 60 326 |
| Jul 20, 2023 | $1.87 | $1.87 | $1.80 | $1.81 | 42 122 |
| Jul 19, 2023 | $1.86 | $1.88 | $1.82 | $1.84 | 92 339 |
| Jul 18, 2023 | $1.83 | $1.92 | $1.85 | $1.88 | 112 143 |
| Jul 17, 2023 | $1.78 | $1.86 | $1.78 | $1.85 | 107 212 |
| Jul 14, 2023 | $1.82 | $1.82 | $1.76 | $1.78 | 60 921 |
| Jul 13, 2023 | $1.83 | $1.86 | $1.80 | $1.82 | 83 932 |
| Jul 12, 2023 | $1.80 | $1.84 | $1.77 | $1.82 | 118 597 |
| Jul 11, 2023 | $1.73 | $1.82 | $1.70 | $1.82 | 200 712 |
| Jul 10, 2023 | $1.75 | $1.78 | $1.70 | $1.73 | 153 529 |
| Jul 07, 2023 | $1.69 | $1.77 | $1.63 | $1.75 | 241 095 |
| Jul 06, 2023 | $1.69 | $1.69 | $1.61 | $1.64 | 122 590 |
| Jul 05, 2023 | $1.71 | $1.72 | $1.66 | $1.70 | 82 501 |
| Jul 03, 2023 | $1.65 | $1.72 | $1.63 | $1.70 | 220 147 |
| Jun 30, 2023 | $1.64 | $1.66 | $1.62 | $1.64 | 199 256 |
| Jun 29, 2023 | $1.61 | $1.67 | $1.60 | $1.64 | 234 651 |
| Jun 28, 2023 | $1.63 | $1.63 | $1.60 | $1.61 | 74 570 |
| Jun 27, 2023 | $1.63 | $1.64 | $1.60 | $1.64 | 40 614 |
| Jun 26, 2023 | $1.62 | $1.66 | $1.60 | $1.61 | 30 316 |
| Jun 23, 2023 | $1.62 | $1.63 | $1.58 | $1.62 | 122 453 |
| Jun 22, 2023 | $1.66 | $1.67 | $1.62 | $1.64 | 119 277 |
| Jun 21, 2023 | $1.64 | $1.69 | $1.62 | $1.68 | 57 347 |
| Jun 20, 2023 | $1.63 | $1.68 | $1.63 | $1.66 | 138 952 |
