SND

Smart Sand Historical Data

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 Last Traded
-0.08 -4.0% 1.92 12:55:35
Open Price Low Price High Price Close Price Prev Close
1.96 1.92 2.02 2.00
more quote information »

SND Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.082.131.91052.0539,612-0.16-7.69%
1 Month1.802.231.731.9370,5610.126.67%
3 Months2.392.4331.731.9984,777-0.47-19.67%
6 Months2.803.001.732.2790,525-0.88-31.43%
1 Year1.934.161.732.71224,610-0.01-0.52%
3 Years2.394.680.55012.29275,786-0.47-19.67%
5 Years18.7521.990.55015.83458,674-16.83-89.76%

SND 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 20 2022 2.00 -0.09 -4.31% 2.07 2.13 2.00 53,011
Jan 19 2022 2.09 0.02 0.97% 2.08 2.10 2.04 19,192
Jan 18 2022 2.07 -0.01 -0.48% 2.04 2.10 2.04 29,684
Jan 14 2022 2.08 0.00 0.0% 2.08 2.12 2.05 56,559
Jan 13 2022 2.08 -0.04 -1.89% 2.09 2.1504 2.05 53,911
Jan 12 2022 2.12 -0.02 -0.93% 2.16 2.23 2.08 51,589
Jan 11 2022 2.14 0.11 5.42% 2.03 2.22 2.03 83,627
Jan 10 2022 2.03 -0.01 -0.49% 2.02 2.07 1.9376 48,945
Jan 07 2022 2.04 0.02 0.99% 2.01 2.06 2.0045 13,192
Jan 06 2022 2.02 0.02 1.0% 2.01 2.08 2.00 45,868
Jan 05 2022 2.00 -0.09 -4.31% 2.12 2.12 2.00 85,994
Jan 04 2022 2.09 0.19 10.0% 1.92 2.13 1.92 133,999
Jan 03 2022 1.90 0.12 6.74% 1.79 1.92 1.79 50,719
Dec 31 2021 1.78 0.03 1.71% 1.73 1.79 1.73 103,074
Dec 30 2021 1.75 0.00 0.0% 1.75 1.78 1.73 75,450
Dec 29 2021 1.75 -0.02 -1.13% 1.76 1.80 1.7401 79,548
Dec 28 2021 1.77 0.01 0.57% 1.75 1.80 1.74 122,449
Dec 27 2021 1.76 -0.05 -2.76% 1.80 1.85 1.74 163,281
Dec 23 2021 1.81 -0.02 -1.09% 1.88 1.89 1.78 78,943
Dec 22 2021 1.83 0.04 2.23% 1.76 1.87 1.76 69,954
Dec 21 2021 1.79 0.04 2.29% 1.76 1.8196 1.76 62,173
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.