| Company Name |
Stock Ticker Symbol |
Market |
Type |
| Smart Sand Inc |
SND |
NASDAQ |
Common Stock |
| |
Price Change |
Change Percent |
Stock Price |
Last Traded
|
|
-0.03 |
-1.91% |
1.54 |
16:30:00 |
| Open Price |
Low Price |
High Price |
Close Price |
Prev Close |
| 1.58 |
1.52 |
1.61 |
1.54 |
1.57 |
more quote information »
SND Historical Summary
| Period |
Open |
High |
Low |
VWAP |
Avg. Daily Vol |
Change |
% |
|---|
| 1 Week | 1.54 | 1.61 | 1.44 | 1.52 | 201,674 | 0.00 | 0.0% |
| 1 Month | 1.80 | 1.94 | 1.44 | 1.62 | 237,989 | -0.26 | -14.44% |
| 3 Months | 2.02 | 2.14 | 1.44 | 1.70 | 271,918 | -0.48 | -23.76% |
| 6 Months | 1.85 | 2.65 | 1.44 | 1.82 | 226,729 | -0.31 | -16.76% |
| 1 Year | 3.45 | 3.66 | 1.37 | 2.01 | 241,124 | -1.91 | -55.36% |
| 3 Years | 1.16 | 4.95 | 0.9675 | 2.37 | 264,326 | 0.38 | 32.76% |
| 5 Years | 5.87 | 6.19 | 0.5501 | 2.89 | 323,046 | -4.33 | -73.76% |
SND 1 Month Historical Prices
| Date |
Close |
Change |
Change (%) |
Open |
High |
Low |
Volume |
| Jun 02 2023 |
1.57 |
0.03 |
1.95% |
1.55 |
1.61 |
1.55 |
198,559 |
| Jun 01 2023 |
1.54 |
0.06 |
4.05% |
1.49 |
1.55 |
1.49 |
142,442 |
| May 31 2023 |
1.48 |
-0.01 |
-0.67% |
1.48 |
1.50 |
1.44 |
118,312 |
| May 30 2023 |
1.49 |
-0.06 |
-3.56% |
1.54 |
1.5599 |
1.47 |
347,383 |
| May 26 2023 |
1.545 |
-0.03 |
-1.59% |
1.61 |
1.61 |
1.5216 |
98,111 |
| May 25 2023 |
1.57 |
-0.09 |
-5.42% |
1.64 |
1.65 |
1.55 |
230,151 |
| May 24 2023 |
1.66 |
0.02 |
1.22% |
1.67 |
1.6772 |
1.59 |
298,806 |
| May 23 2023 |
1.64 |
-0.01 |
-0.61% |
1.65 |
1.68 |
1.62 |
208,296 |
| May 22 2023 |
1.65 |
0.04 |
2.48% |
1.59 |
1.655 |
1.54 |
199,175 |
| May 19 2023 |
1.61 |
-0.02 |
-0.92% |
1.63 |
1.66 |
1.57 |
95,346 |
| May 18 2023 |
1.625 |
0.03 |
2.2% |
1.58 |
1.64 |
1.53 |
281,656 |
| May 17 2023 |
1.59 |
0.09 |
6.0% |
1.52 |
1.60 |
1.49 |
366,351 |
| May 16 2023 |
1.50 |
-0.04 |
-2.6% |
1.57 |
1.58 |
1.4728 |
255,543 |
| May 15 2023 |
1.54 |
-0.07 |
-4.35% |
1.60 |
1.66 |
1.54 |
377,517 |
| May 12 2023 |
1.61 |
-0.03 |
-1.83% |
1.66 |
1.69 |
1.61 |
144,834 |
| May 11 2023 |
1.64 |
-0.05 |
-2.96% |
1.68 |
1.692 |
1.61 |
220,779 |
| May 10 2023 |
1.69 |
-0.21 |
-11.05% |
1.74 |
1.79 |
1.67 |
432,310 |
| May 09 2023 |
1.90 |
0.09 |
4.97% |
1.77 |
1.94 |
1.75 |
348,822 |
| May 08 2023 |
1.81 |
0.04 |
2.26% |
1.80 |
1.86 |
1.74 |
157,394 |
| May 05 2023 |
1.77 |
0.12 |
7.27% |
1.67 |
1.80 |
1.67 |
250,240 |
See More Historical Prices ยป
