Advertisement
Advertisement
U.S. markets open in 1 hour 54 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Smart Sand, Inc. (SND)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1.7250+0.1150 (+7.14%)
At close: 04:00PM EDT
1.7600 +0.04 (+2.03%)
After hours: 07:51PM EDT
Advertisement
Advertisement
Time Period:
Oct 05, 2021 - Oct 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 20221.65001.80001.64901.72501.7250372,200
Oct 03, 20221.60001.65001.56001.61001.610043,100
Sep 30, 20221.56001.65001.54201.56001.560068,300
Sep 29, 20221.52001.61001.43001.60001.600082,600
Sep 28, 20221.44001.54001.41001.53001.530086,300
Sep 27, 20221.46001.47001.37001.40001.400065,300
Sep 26, 20221.39001.49001.37001.38001.3800233,000
Sep 23, 20221.57001.57001.42001.44001.4400247,500
Sep 22, 20221.65001.68001.57001.60001.600092,200
Sep 21, 20221.67001.67001.59001.62001.6200114,100
Sep 20, 20221.65001.71001.65001.65001.650062,900
Sep 19, 20221.63001.74001.63001.67001.6700123,000
Sep 16, 20221.74001.74001.65001.66001.6600149,300
Sep 15, 20221.85001.85001.72001.74001.740098,900
Sep 14, 20221.74001.89001.74001.83001.8300143,000
Sep 13, 20221.79001.83001.68001.71001.7100110,300
Sep 12, 20221.80001.85001.76001.80001.8000139,200
Sep 09, 20221.70001.80001.70001.77001.770065,000
Sep 08, 20221.65001.74001.60001.68001.6800110,800
Sep 07, 20221.68001.68001.56001.66001.6600417,700
Sep 06, 20221.77001.79001.68001.70001.700081,100
Sep 02, 20221.69001.79001.68001.73001.7300199,600
Sep 01, 20221.80001.80001.66001.67001.6700240,800
Aug 31, 20221.78001.83001.75001.80001.8000215,200
Aug 30, 20221.86001.87501.78001.83001.8300210,900
Aug 29, 20221.93001.98501.84001.86001.8600293,600
Aug 26, 20222.03002.03001.91001.93001.9300130,300
Aug 25, 20221.94002.04001.94002.01002.0100206,800
Aug 24, 20222.01002.04001.88001.92001.9200438,300
Aug 23, 20221.95002.07001.95001.99001.990090,500
Aug 22, 20221.92001.96001.85001.93001.9300135,200
Aug 19, 20222.00002.00501.95001.96001.960095,900
Aug 18, 20221.96002.03001.94002.00002.0000219,200
Aug 17, 20221.95001.98001.90001.93001.9300144,200
Aug 16, 20221.99002.01001.91001.95001.9500162,600
Aug 15, 20222.05002.13001.92001.98001.9800461,500
Aug 12, 20222.16002.16002.04302.14002.1400320,800
Aug 11, 20222.14002.20002.10002.14002.1400439,800
Aug 10, 20222.50002.55502.10002.11002.1100757,700
Aug 09, 20222.42002.55002.35902.54002.5400251,700
Aug 08, 20222.33002.44002.33002.41002.4100239,400
Aug 05, 20222.24002.38002.24002.33002.3300351,300
Aug 04, 20222.30102.38002.24002.27002.2700492,400
Aug 03, 20222.41002.44002.26002.33002.3300132,200
Aug 02, 20222.26002.42002.22002.41002.4100162,100
Aug 01, 20222.35002.41002.18002.25002.2500562,700
Jul 29, 20222.35002.55002.29002.42002.4200942,800
Jul 28, 20222.13002.30002.05002.13002.1300297,600
Jul 27, 20222.01002.11001.93002.09002.0900127,600
Jul 26, 20222.08002.09001.99001.99001.990084,300
Jul 25, 20221.90002.03001.90001.99001.9900179,100
Jul 22, 20221.91001.98001.90001.90001.900062,300
Jul 21, 20222.00002.00001.87001.93001.9300122,800
Jul 20, 20222.01002.07001.94502.05002.0500637,600
Jul 19, 20221.92002.01001.91001.99001.9900192,100
Jul 18, 20221.93001.99001.89001.91001.9100188,100
Jul 15, 20221.82001.92001.78001.85001.8500123,600
Jul 14, 20221.80001.88001.73001.82001.8200229,000
Jul 13, 20221.84001.94001.82001.86001.8600264,900
Jul 12, 20221.80001.86001.74001.82001.8200250,200
Jul 11, 20221.96001.96001.83001.84001.8400124,700
Jul 08, 20221.97002.01401.88001.98001.9800156,400
Jul 07, 20221.83002.05301.83001.96001.9600158,900
Jul 06, 20221.81001.83501.70001.79001.7900173,600
Jul 05, 20221.99002.00001.76001.82001.8200281,600
Jul 01, 20222.01002.21001.90001.97001.9700187,600
Jun 30, 20222.06002.10301.97002.00002.0000277,600
Jun 29, 20222.25002.25002.06002.10002.100088,200
Jun 28, 20222.27002.38002.21002.23002.2300179,300
Jun 27, 20222.11002.24002.11002.22002.2200343,700
Jun 24, 20222.09002.14002.04702.06002.0600262,600
Jun 23, 20222.28002.32002.03002.06002.0600302,300
Jun 22, 20222.23002.33002.19002.25002.2500320,500
Jun 21, 20222.37002.49002.32002.32002.3200288,400
Jun 17, 20222.43002.49002.28002.32002.3200397,100
Jun 16, 20222.51002.55002.42002.47002.4700414,600
Jun 15, 20222.63002.71002.51002.57002.5700613,800
Jun 14, 20222.77002.80002.59002.62502.6250363,900
Jun 13, 20222.79002.82002.53002.71002.71001,038,500
Jun 10, 20223.11003.15002.89802.92002.9200621,000
Jun 09, 20223.32003.32003.16003.17003.1700436,400
Jun 08, 20223.56003.56003.32303.37003.3700355,300
Jun 07, 20223.38003.62003.37003.53003.5300506,500
Jun 06, 20223.45003.48003.34003.40003.4000699,500
Jun 03, 20223.38003.50003.26003.43003.4300728,300
Jun 02, 20223.60003.69003.34003.38003.3800523,300
Jun 01, 20223.38003.47903.27003.42003.4200298,100
May 31, 20223.48003.67003.25003.38003.3800321,000
May 27, 20223.36003.51003.31003.40003.4000229,600
May 26, 20223.30003.37003.23003.31003.3100421,500
May 25, 20223.23003.34003.22903.26503.2650107,100
May 24, 20223.34003.39203.22003.27003.2700130,300
May 23, 20223.26003.42503.22003.40003.4000204,700
May 20, 20223.36003.37503.17003.23003.2300461,000
May 19, 20223.25003.40003.24003.31503.3150192,600
May 18, 20223.56003.65703.25003.32003.3200210,900
May 17, 20223.74003.74003.51003.54003.5400177,400
May 16, 20223.42003.72703.36103.59003.5900195,300
May 13, 20223.29003.54003.24003.47003.4700298,700
May 12, 20223.56003.56003.12503.16003.1600320,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement