Smart Sand Historical Data - SND

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Smart Sand Inc SND NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.0252 3.19% 0.8152 0.75 0.84 0.78 0.79 11:00:33
more quote information »

SND Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.850.9705990.71960.7829044350,108-0.0348-4.09%
1 Month0.92861.100.55010.8441655334,445-0.1134-12.21%
3 Months2.262.280.55011.37302,446-1.44-63.93%
6 Months2.562.920.55011.89265,048-1.74-68.16%
1 Year4.084.490.55012.42282,883-3.26-80.02%
3 Years15.9516.670.55015.81555,194-15.13-94.89%
5 Years10.3021.990.55017.19563,833-9.48-92.09%

SND 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 08 2020 0.7875 0.0275 3.62% 0.7869 0.80125 0.74 278,961
Apr 07 2020 0.76 -0.0399 -4.99% 0.79 0.8581 0.7196 525,787
Apr 06 2020 0.7999 0.0699 9.58% 0.7642 0.8198 0.7642 267,658
Apr 03 2020 0.73 -0.129 -15.02% 0.85 0.875 0.73 351,870
Apr 02 2020 0.859 0.049 6.05% 0.85 0.970599 0.81 326,265
Apr 01 2020 0.81 -0.23 -22.12% 1.00 1.00 0.7946 255,015
Mar 31 2020 1.04 0.11 12.29% 0.9562 1.10 0.9401 297,541
Mar 30 2020 0.926151 0.09605 11.57% 0.91 0.9494 0.8079 214,088
Mar 27 2020 0.8301 -0.0999 -10.74% 0.93 0.9424 0.8001 126,393
Mar 26 2020 0.93 0.122 15.1% 0.8307 0.9563 0.7901 277,920
Mar 25 2020 0.808 -0.0476 -5.56% 0.8521 0.932 0.76 230,158
Mar 24 2020 0.8556 0.1256 17.21% 0.77 1.02 0.77 157,708
Mar 23 2020 0.73 -0.2185 -23.04% 0.93 0.93 0.7201 157,595
Mar 20 2020 0.9485 0.2285 31.74% 0.73 1.09 0.72 386,229
Mar 19 2020 0.72 0.1199 19.98% 0.60 0.77 0.60 278,848
Mar 18 2020 0.6001 -0.1296 -17.76% 0.72 0.72 0.5501 426,732
Mar 17 2020 0.7297 -0.2068 -22.08% 0.8852 0.9199 0.60 534,064
Mar 16 2020 0.9365 -0.0935 -9.08% 0.98 1.09 0.92 451,750
Mar 13 2020 1.03 0.10 10.75% 0.9868 1.04 0.88245 616,141
Mar 12 2020 0.93 -0.0601 -6.07% 0.9286 1.01 0.883 632,459
Mar 11 2020 0.9901 -0.0499 -4.8% 1.07 1.07 0.96 432,411
Mar 10 2020 1.04 -0.03 -2.8% 1.13 1.18 0.9501 550,006
Mar 09 2020 1.07 -0.32 -23.02% 1.21 1.34 0.9507 754,892
See More Historical Prices »


Your Recent History
NASDAQ
SND
Smart Sand
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.