SND

Smart Sand Historical Data

SND Historical Prices

Date Close Change Change (%) Open High Low Volume
May 24 2022 3.27 -0.13 -3.82% 3.34 3.3915 3.22 130,269
May 23 2022 3.40 0.17 5.26% 3.26 3.4253 3.22 204,656
May 20 2022 3.23 -0.09 -2.56% 3.36 3.375 3.17 461,008
May 19 2022 3.315 -0.01 -0.15% 3.25 3.40 3.24 192,615
May 18 2022 3.32 -0.22 -6.21% 3.56 3.6566 3.2504 210,935
May 17 2022 3.54 -0.05 -1.39% 3.74 3.74 3.51 177,445
May 16 2022 3.59 0.12 3.46% 3.42 3.7266 3.361 195,290
May 13 2022 3.47 0.31 9.81% 3.29 3.54 3.24 298,729
May 12 2022 3.16 -0.34 -9.71% 3.56 3.56 3.125 320,932
May 11 2022 3.50 0.07 2.04% 3.45 3.68 3.40 148,140
May 10 2022 3.43 0.00 0.0% 3.46 3.62 3.38 174,568
May 09 2022 3.43 -0.65 -15.93% 3.93 3.93 3.40 238,891
May 06 2022 4.08 -0.02 -0.49% 4.12 4.20 3.96 144,519
May 05 2022 4.10 -0.13 -3.07% 4.30 4.30 3.87 151,332
May 04 2022 4.23 0.06 1.44% 4.24 4.26 3.90 249,346
May 03 2022 4.17 0.14 3.47% 3.95 4.23 3.94 170,622
May 02 2022 4.03 -0.32 -7.36% 4.37 4.3749 3.853 251,644
Apr 29 2022 4.35 0.36 9.02% 3.99 4.47 3.85 621,307
Apr 28 2022 3.99 0.22 5.84% 3.87 3.99 3.62 236,054
Apr 27 2022 3.77 -0.03 -0.79% 3.75 3.8711 3.69 126,016
Apr 26 2022 3.80 -0.02 -0.52% 3.86 4.03 3.76 130,473
Apr 25 2022 3.82 -0.14 -3.54% 3.81 3.90 3.60 220,885
Apr 22 2022 3.96 -0.23 -5.49% 4.11 4.315 3.95 277,947
Apr 21 2022 4.19 -0.46 -9.89% 4.66 4.73 4.11 320,533
Apr 20 2022 4.65 0.19 4.26% 4.50 4.78 4.30 267,515
Apr 19 2022 4.46 -0.18 -3.88% 4.66 4.8015 4.26 462,763
Apr 18 2022 4.64 0.05 1.09% 4.61 4.95 4.4788 751,931
Apr 15 2022 4.59 0.00 0.0% 4.59 4.59 4.59 0
Apr 14 2022 4.59 -0.01 -0.22% 4.54 4.74 4.36 355,872
Apr 13 2022 4.60 -0.01 -0.22% 4.65 4.7766 4.45 435,517
Apr 12 2022 4.61 0.24 5.49% 4.35 4.65 4.305 574,788
Apr 11 2022 4.37 -0.12 -2.67% 4.48 4.50 4.17 639,478
Apr 08 2022 4.49 0.47 11.69% 4.05 4.49 3.95 701,567
Apr 07 2022 4.02 -0.01 -0.25% 4.26 4.27 3.66 761,628
Apr 06 2022 4.03 0.37 10.11% 3.72 4.35 3.65 1,850,065
Apr 05 2022 3.66 0.08 2.23% 3.58 3.98 3.53 1,049,003
Apr 04 2022 3.58 0.03 0.85% 3.61 3.84 3.51 240,211
Apr 01 2022 3.55 0.10 2.9% 3.42 3.64 3.396 278,375
Mar 31 2022 3.45 0.07 2.07% 3.35 3.54 3.34 193,420
Mar 30 2022 3.38 0.02 0.6% 3.43 3.54 3.33 154,296
Mar 29 2022 3.36 -0.07 -2.04% 3.35 3.40 3.0727 164,491
Mar 28 2022 3.43 -0.09 -2.56% 3.42 3.51 3.32 218,093
Mar 25 2022 3.52 0.06 1.73% 3.39 3.63 3.39 587,176
Mar 24 2022 3.46 0.07 2.06% 3.43 3.49 3.35 641,936
Mar 23 2022 3.39 -0.03 -0.88% 3.52 3.52 3.32 337,797
Mar 22 2022 3.42 -0.11 -3.12% 3.64 3.648 3.36 271,104
Mar 21 2022 3.53 0.17 5.06% 3.40 3.64 3.40 421,897
Mar 18 2022 3.36 0.05 1.51% 3.30 3.38 3.16 204,215
Mar 17 2022 3.31 0.38 12.97% 2.94 3.35 2.94 311,984
Mar 16 2022 2.93 0.05 1.74% 2.87 2.9893 2.85 241,153
Mar 15 2022 2.88 0.00 0.0% 2.80 2.95 2.58 548,627
Mar 14 2022 2.88 -0.24 -7.69% 3.02 3.13 2.85 426,229
Mar 11 2022 3.12 -0.16 -4.88% 3.24 3.44 3.08 514,011
Mar 10 2022 3.28 -0.25 -7.08% 3.58 3.7564 3.22 742,808
Mar 09 2022 3.53 -0.87 -19.77% 3.56 3.85 3.12 1,265,029
Mar 08 2022 4.40 0.14 3.29% 4.45 4.82 3.98 1,658,979
Mar 07 2022 4.26 0.32 8.12% 4.00 4.45 3.837 1,451,376
Mar 04 2022 3.94 0.65 19.76% 3.28 3.96 3.25 840,789
Mar 03 2022 3.29 0.01 0.3% 3.24 3.3799 3.1201 371,863
Mar 02 2022 3.28 0.05 1.55% 3.26 3.34 3.13 250,888
Mar 01 2022 3.23 -0.18 -5.28% 3.40 3.53 3.14 370,529
Feb 28 2022 3.41 0.19 5.9% 3.23 3.45 3.045 760,625
Feb 25 2022 3.22 0.46 16.67% 2.79 3.25 2.74 1,379,497
Feb 24 2022 2.76 0.03 1.1% 2.72 2.80 2.47 359,591


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.