Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Smart Sand Inc | SND | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.18 | 8.49% | 2.30 | 00:00:11 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 2.27 | 2.19 | 2.37 | 2.30 | 2.12 |
SND Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 2.02 | 2.37 | 1.93 | 2.06 | 108,634 | 0.28 | 13.86% |
| 1 Month | 1.89 | 2.37 | 1.87 | 2.08 | 136,706 | 0.41 | 21.69% |
| 3 Months | 1.80 | 2.37 | 1.70 | 1.97 | 128,575 | 0.50 | 27.78% |
| 6 Months | 2.05 | 2.37 | 1.652 | 1.97 | 130,786 | 0.25 | 12.20% |
| 1 Year | 1.66 | 2.48 | 1.44 | 1.92 | 153,142 | 0.64 | 38.55% |
| 3 Years | 2.46 | 4.95 | 1.37 | 2.49 | 210,055 | -0.16 | -6.50% |
| 5 Years | 4.02 | 4.95 | 0.5501 | 2.25 | 248,296 | -1.72 | -42.79% |
SND 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 2.30 | 0.18 | 8.49% | 2.27 | 2.37 | 2.19 | 637,993 |
| Apr 25 2024 | 2.12 | 0.03 | 1.44% | 2.10 | 2.12 | 2.085 | 81,942 |
| Apr 24 2024 | 2.09 | 0.05 | 2.45% | 2.04 | 2.15 | 2.00 | 179,533 |
| Apr 23 2024 | 2.04 | 0.01 | 0.49% | 2.02 | 2.10 | 2.01 | 68,289 |
| Apr 22 2024 | 2.03 | 0.05 | 2.53% | 1.93 | 2.07 | 1.93 | 126,522 |
| Apr 19 2024 | 1.98 | -0.02 | -1.00% | 2.02 | 2.02 | 1.96 | 86,883 |
| Apr 18 2024 | 2.00 | 0.02 | 1.01% | 1.98 | 2.08 | 1.97 | 62,136 |
| Apr 17 2024 | 1.98 | 0.00 | 0.00% | 1.97 | 2.03 | 1.97 | 48,490 |
| Apr 16 2024 | 1.98 | -0.03 | -1.49% | 1.985 | 1.99 | 1.9096 | 95,527 |
| Apr 15 2024 | 2.01 | -0.10 | -4.74% | 2.04 | 2.15 | 2.01 | 168,555 |
| Apr 12 2024 | 2.11 | 0.00 | 0.00% | 2.13 | 2.155 | 2.055 | 88,277 |
| Apr 11 2024 | 2.11 | -0.01 | -0.47% | 2.13 | 2.15 | 2.07 | 135,879 |
| Apr 10 2024 | 2.12 | -0.08 | -3.64% | 2.1983 | 2.20 | 2.02 | 139,471 |
| Apr 09 2024 | 2.20 | -0.01 | -0.45% | 2.24 | 2.30 | 2.18 | 137,627 |
| Apr 08 2024 | 2.21 | 0.03 | 1.38% | 2.17 | 2.28 | 2.1503 | 205,353 |
| Apr 05 2024 | 2.18 | 0.23 | 11.79% | 1.93 | 2.18 | 1.93 | 475,553 |
| Apr 04 2024 | 1.95 | -0.03 | -1.52% | 1.98 | 2.049 | 1.94 | 143,789 |
| Apr 03 2024 | 1.98 | 0.06 | 3.13% | 1.96 | 2.01 | 1.91 | 140,549 |
| Apr 02 2024 | 1.92 | 0.00 | 0.00% | 1.92 | 1.936 | 1.88 | 104,019 |
| Apr 01 2024 | 1.92 | 0.01 | 0.52% | 1.89 | 1.97 | 1.87 | 109,018 |
| Mar 28 2024 | 1.91 | 0.01 | 0.53% | 1.89 | 1.97 | 1.87 | 190,489 |
