Smart Sand Historical Data - SND

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Smart Sand Inc SND NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.02 0.77% 2.62 2.63 2.5232 2.63 2.60 20:00:00
more quote information »

SND Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.342.652.342.52278,4270.2811.97%
1 Month2.382.652.152.39198,7900.2410.08%
3 Months2.993.312.152.60267,718-0.37-12.37%
6 Months2.863.312.012.51298,716-0.24-8.39%
1 Year2.944.681.922.93314,898-0.32-10.88%
3 Years14.0821.991.927.34598,684-11.46-81.39%
5 Years10.3021.991.927.46593,207-7.68-74.56%

SND 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 13 2019 2.62 0.02 0.77% 2.63 2.63 2.5232 316,721
Dec 12 2019 2.60 0.12 4.84% 2.48 2.65 2.44 588,094
Dec 11 2019 2.48 0.01 0.4% 2.48 2.50 2.36 221,033
Dec 10 2019 2.47 0.01 0.41% 2.47 2.55 2.44 117,716
Dec 09 2019 2.46 0.03 1.23% 2.43 2.56 2.43 225,174
Dec 06 2019 2.43 0.10 4.29% 2.34 2.50 2.34 240,120
Dec 05 2019 2.33 0.03 1.3% 2.32 2.385 2.32 110,104
Dec 04 2019 2.30 0.02 0.88% 2.30 2.365 2.28 175,936
Dec 03 2019 2.28 -0.10 -4.2% 2.38 2.38 2.25 100,227
Dec 02 2019 2.38 0.06 2.59% 2.32 2.42 2.31 134,999
Nov 29 2019 2.32 -0.03 -1.28% 2.34 2.35 2.26 125,352
Nov 27 2019 2.35 -0.07 -2.89% 2.42 2.45 2.32 117,292
Nov 26 2019 2.42 -0.02 -0.82% 2.45 2.50 2.38 304,660
Nov 25 2019 2.44 0.14 6.09% 2.28 2.45 2.27 238,422
Nov 22 2019 2.30 0.07 3.14% 2.23 2.30 2.22 141,135
Nov 21 2019 2.23 0.00 0.0% 2.25 2.25 2.1687 142,098
Nov 20 2019 2.23 0.03 1.36% 2.30 2.305 2.17 170,704
Nov 19 2019 2.20 -0.03 -1.35% 2.23 2.2431 2.15 175,876
Nov 18 2019 2.23 -0.12 -5.11% 2.34 2.34 2.22 277,545
Nov 15 2019 2.35 -0.01 -0.42% 2.38 2.42 2.30 169,332
Nov 14 2019 2.36 -0.08 -3.28% 2.43 2.48 2.36 149,178
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.