ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

SND Smart Sand Inc

2.04
0.00 (0.00%)
Pre Market
Last Updated: 04:00:00
Delayed by 15 minutes

SND Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 19 2024 2.04 0.05 2.51% 2.00 2.05 2.00 16,490
Sep 18 2024 1.99 -0.04 -1.97% 2.04 2.05 1.99 51,735
Sep 17 2024 2.03 -0.02 -0.98% 2.05 2.05 2.02 26,045
Sep 16 2024 2.05 0.07 3.54% 1.99 2.05 1.99 25,915
Sep 13 2024 1.98 -0.03 -1.49% 2.01 2.10 1.96 40,841
Sep 12 2024 2.01 0.01 0.50% 2.02 2.05 1.9847 31,337
Sep 11 2024 2.00 -0.02 -0.99% 2.03 2.03 1.92 102,003
Sep 10 2024 2.02 0.03 1.51% 1.97 2.03 1.97 71,072
Sep 09 2024 1.99 -0.07 -3.40% 2.04 2.04 1.98 66,034
Sep 06 2024 2.06 -0.03 -1.20% 2.08 2.095 2.04 97,383
Sep 05 2024 2.085 -0.02 -0.71% 2.08 2.1658 2.08 55,272
Sep 04 2024 2.10 -0.03 -1.41% 2.16 2.16 2.09 34,169
Sep 03 2024 2.13 -0.06 -2.74% 2.15 2.17 2.08 83,175
Aug 30 2024 2.19 0.02 0.92% 2.17 2.20 2.15 39,431
Aug 29 2024 2.17 0.02 0.93% 2.16 2.17 2.14 18,492
Aug 28 2024 2.15 0.04 1.90% 2.11 2.17 2.11 76,390
Aug 27 2024 2.11 0.00 0.00% 2.11 2.12 2.10 37,856
Aug 26 2024 2.11 0.01 0.48% 2.10 2.12 2.0901 53,475
Aug 23 2024 2.10 0.01 0.48% 2.09 2.11 2.08 89,071
Aug 22 2024 2.09 0.00 0.00% 2.09 2.10 2.08 61,852
Aug 21 2024 2.09 -0.01 -0.48% 2.10 2.11 2.08 66,822
Aug 20 2024 2.10 0.05 2.44% 2.05 2.11 2.0302 94,665
Aug 19 2024 2.05 0.07 3.54% 2.04 2.05 2.013 47,518
Aug 16 2024 1.98 -0.06 -2.94% 2.03 2.07 1.92 163,902
Aug 15 2024 2.04 0.06 3.03% 2.01 2.05 1.98 105,282
Aug 14 2024 1.98 0.12 6.45% 1.99 2.05 1.96 160,526
Aug 13 2024 1.86 0.02 1.09% 1.84 1.876 1.82 123,439
Aug 12 2024 1.84 0.07 3.95% 1.75 1.8589 1.73 157,469
Aug 09 2024 1.77 -0.10 -5.35% 1.85 1.871 1.77 139,826
Aug 08 2024 1.87 -0.01 -0.53% 1.89 1.9371 1.85 51,807
Aug 07 2024 1.88 -0.04 -2.08% 1.90 1.94 1.88 30,630
Aug 06 2024 1.92 0.06 3.23% 1.88 1.93 1.88 52,909
Aug 05 2024 1.86 -0.12 -6.06% 1.94 1.94 1.82 101,834
Aug 02 2024 1.98 -0.08 -3.88% 2.03 2.03 1.98 48,470
Aug 01 2024 2.06 -0.02 -0.96% 2.08 2.09 2.035 129,849
Jul 31 2024 2.08 -0.01 -0.48% 2.10 2.12 2.06 54,088
Jul 30 2024 2.09 0.02 0.97% 2.07 2.09 2.07 23,790
Jul 29 2024 2.07 -0.10 -4.61% 2.17 2.17 2.07 35,353
Jul 26 2024 2.17 0.06 2.84% 2.11 2.17 2.11 31,556
Jul 25 2024 2.11 0.03 1.44% 2.10 2.145 2.10 55,427
Jul 24 2024 2.08 -0.10 -4.59% 2.17 2.195 2.08 36,388
Jul 23 2024 2.18 -0.03 -1.36% 2.18 2.21 2.17 34,720
Jul 22 2024 2.21 -0.03 -1.34% 2.23 2.2413 2.1601 35,102
Jul 19 2024 2.24 0.01 0.45% 2.26 2.26 2.23 31,055
Jul 18 2024 2.23 -0.12 -5.11% 2.34 2.36 2.225 130,003
Jul 17 2024 2.35 0.09 3.98% 2.24 2.355 2.17 171,492
Jul 16 2024 2.26 0.09 4.15% 2.19 2.28 2.19 86,631
Jul 15 2024 2.17 0.04 1.88% 2.11 2.225 2.11 63,754
Jul 12 2024 2.13 0.07 3.40% 2.06 2.13 2.055 37,847
Jul 11 2024 2.06 -0.06 -2.83% 2.11 2.1398 2.03 75,565
Jul 10 2024 2.12 0.03 1.44% 2.10 2.13 2.0545 23,945
Jul 09 2024 2.09 -0.02 -0.95% 2.11 2.11 2.07 16,417
Jul 08 2024 2.11 -0.01 -0.47% 2.10 2.12 2.0531 14,396
Jul 05 2024 2.12 0.02 0.95% 2.14 2.14 2.08 35,795
Jul 03 2024 2.10 0.02 0.96% 2.08 2.105 2.08 11,343
Jul 02 2024 2.08 -0.03 -1.19% 2.11 2.11 2.08 13,293
Jul 01 2024 2.105 0.04 2.18% 2.11 2.11 2.05 41,122
Jun 28 2024 2.06 0.00 0.00% 2.06 2.06 2.06 0
Jun 27 2024 2.06 0.02 0.98% 2.06 2.07 2.0209 32,534
Jun 26 2024 2.04 -0.01 -0.49% 2.05 2.05 1.97 12,982
Jun 25 2024 2.05 0.03 1.49% 2.03 2.07 1.9764 36,863
Jun 24 2024 2.02 0.05 2.54% 1.95 2.04 1.95 110,612

Your Recent History

Delayed Upgrade Clock