SND

Smart Sand Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Smart Sand Inc SND NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 1.33 04:00:00
Close Price Low Price High Price Open Price Previous Close
1.33
more quote information »

SND Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.331.381.291.3274,1260.000.0%
1 Month1.251.55991.111.34119,2420.086.4%
3 Months1.081.82781.0751.36175,8790.2523.15%
6 Months0.64041.82780.63251.15261,4440.6896107.68%
1 Year2.462.920.55011.46270,378-1.13-45.93%
3 Years6.6111.060.55014.67468,771-5.28-79.88%
5 Years10.3021.990.55016.75522,626-8.97-87.09%

SND 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 20 2020 1.33 0.02 1.53% 1.31 1.36 1.29 61,787
Oct 19 2020 1.31 -0.02 -1.5% 1.33 1.37 1.31 203,478
Oct 16 2020 1.33 0.02 1.53% 1.31 1.37 1.30 43,128
Oct 15 2020 1.31 -0.03 -2.24% 1.34 1.34 1.29 44,328
Oct 14 2020 1.34 0.01 0.75% 1.33 1.38 1.33 17,909
Oct 13 2020 1.33 -0.03 -2.21% 1.44 1.44 1.31 229,174
Oct 12 2020 1.36 -0.11 -7.48% 1.48 1.48 1.36 179,731
Oct 09 2020 1.47 -0.06 -3.92% 1.55 1.5599 1.4316 129,174
Oct 08 2020 1.53 0.10 6.99% 1.47 1.53 1.42 197,395
Oct 07 2020 1.43 0.05 3.62% 1.3638 1.43 1.3638 140,015
Oct 06 2020 1.38 0.03 2.22% 1.35 1.43 1.35 252,756
Oct 05 2020 1.35 0.09 7.14% 1.24 1.35 1.24 175,197
Oct 02 2020 1.26 -0.03 -2.33% 1.24 1.30 1.23 52,782
Oct 01 2020 1.29 -0.02 -1.53% 1.32 1.32 1.24 89,184
Sep 30 2020 1.31 0.00 0.0% 1.30 1.34 1.28 114,087
Sep 29 2020 1.31 0.02 1.55% 1.29 1.32 1.25 125,172
Sep 28 2020 1.29 0.05 4.03% 1.23 1.29 1.23 105,580
Sep 25 2020 1.24 0.06 5.08% 1.18 1.24 1.18 78,608
Sep 24 2020 1.18 -0.02 -1.67% 1.17 1.1989 1.11 111,010
Sep 23 2020 1.20 -0.03 -2.04% 1.25 1.25 1.1838 100,811
Sep 22 2020 1.225 -0.04 -2.78% 1.26 1.2888 1.20 251,154
Sep 21 2020 1.26 -0.11 -8.03% 1.36 1.36 1.24 122,433
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.