U.S. markets closed

Smart Sand, Inc. (SND)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2.8800+0.0600 (+2.13%)
At close: 4:00PM EDT
2.9800 +0.10 (3.47%)
After hours: 04:24PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 29, 20212.86002.89502.78002.88002.880066,334
Jul 28, 20212.84002.88002.76002.82002.820044,900
Jul 27, 20212.91002.93002.78002.81002.810086,400
Jul 26, 20212.85003.00002.85002.94002.9400156,600
Jul 23, 20212.86002.87002.78002.82002.820057,500
Jul 22, 20212.89002.92402.78002.87002.870082,700
Jul 21, 20212.80002.93602.80002.85002.850058,700
Jul 20, 20212.64002.89002.64002.76002.7600198,500
Jul 19, 20212.60002.69002.54002.64502.6450149,100
Jul 16, 20212.86002.90002.73002.75002.7500135,400
Jul 15, 20212.91002.97002.82002.83002.8300120,700
Jul 14, 20213.06003.15002.91002.91002.9100143,300
Jul 13, 20213.15003.17003.03003.08003.0800143,700
Jul 12, 20213.19003.20003.10003.14003.1400105,900
Jul 09, 20213.18003.19003.09003.18003.180086,400
Jul 08, 20213.01003.14003.00003.11003.1100107,700
Jul 07, 20213.04003.17002.93003.06003.0600202,000
Jul 06, 20213.42003.46002.95003.06003.0600540,300
Jul 02, 20213.45003.49003.35003.46003.4600143,400
Jul 01, 20213.41003.45003.27003.42003.4200355,600
Jun 30, 20213.34003.48003.28003.33003.3300232,700
Jun 29, 20213.17003.55003.13003.30003.3000934,200
Jun 28, 20213.15003.15002.98003.05003.0500256,200
Jun 25, 20213.08003.11003.03003.10003.1000312,700
Jun 24, 20212.95003.08002.90003.03003.0300184,800
Jun 23, 20212.92002.98002.89702.91002.910075,700
Jun 22, 20212.86002.92002.78002.87002.8700126,200
Jun 21, 20212.75002.87002.71002.84002.8400113,200
Jun 18, 20212.86002.88502.73002.80002.8000217,100
Jun 17, 20213.00003.02002.81002.88002.8800174,800
Jun 16, 20212.95003.03002.91003.01003.0100212,800
Jun 15, 20212.84002.98002.84002.97002.9700131,600
Jun 14, 20213.00003.03002.80002.80002.8000302,600
Jun 11, 20212.95003.06002.95003.01003.0100208,700
Jun 10, 20213.05003.09002.94002.98002.9800200,000
Jun 09, 20213.19003.24003.00003.01003.0100396,800
Jun 08, 20212.98003.29002.96003.18003.1800418,100
Jun 07, 20213.21003.25902.92002.96002.9600822,100
Jun 04, 20212.76004.16002.73803.30003.30006,347,300
Jun 03, 20212.74002.87002.72502.75002.7500344,100
Jun 02, 20212.58002.75002.53002.70002.7000365,100
Jun 01, 20212.64002.66002.51002.55002.5500280,000
May 28, 20212.61002.65002.53002.56002.5600140,000
May 27, 20212.47002.61002.46002.58002.5800182,100
May 26, 20212.40002.47002.34002.45002.4500563,600
May 25, 20212.38002.48002.37002.40002.4000151,200
May 24, 20212.43002.46002.35002.39002.3900128,800
May 21, 20212.35002.45802.34002.41002.4100374,800
May 20, 20212.32002.35002.25002.34002.340073,900
May 19, 20212.32002.37002.25002.31002.3100103,100
May 18, 20212.32002.38002.30002.35002.3500235,700
May 17, 20212.21002.39002.19802.36002.3600197,000
May 14, 20212.21002.29002.18002.20002.2000114,500
May 13, 20212.20002.31302.16002.20002.2000142,700
May 12, 20212.30002.38002.20002.22002.2200179,300
May 11, 20212.25002.36402.25002.31002.3100104,300
May 10, 20212.38002.38002.29002.31002.3100109,000
May 07, 20212.31002.42002.30002.38002.3800214,400
May 06, 20212.32002.38002.23002.30002.3000175,700
May 05, 20212.42002.47002.30002.33002.3300274,800
May 04, 20212.46002.53002.39502.41002.4100171,600
May 03, 20212.43002.49002.38402.44002.4400262,700
Apr 30, 20212.50002.54002.41002.42002.4200129,600
Apr 29, 20212.58002.59002.48002.54002.5400166,500
Apr 28, 20212.51002.58002.50002.55002.5500298,200
Apr 27, 20212.55002.59702.44002.52002.5200214,400
Apr 26, 20212.46002.60002.46002.51002.5100255,600
Apr 23, 20212.38002.45002.35002.44002.440086,100
Apr 22, 20212.49002.49002.33002.36002.3600136,400
Apr 21, 20212.41002.45002.38002.43002.430057,800
Apr 20, 20212.51002.53902.36002.41002.4100277,100
Apr 19, 20212.50002.55002.45402.52002.5200124,000
Apr 16, 20212.46002.51002.42002.49002.4900137,900
Apr 15, 20212.56002.56002.41002.46002.4600172,200
Apr 14, 20212.35002.57002.35002.53002.5300156,200
Apr 13, 20212.43002.43002.31502.38002.3800200,900
Apr 12, 20212.56002.60002.41002.43002.4300269,300
Apr 09, 20212.57002.57002.51002.53002.530082,000
Apr 08, 20212.54002.59002.46002.55002.5500100,700
Apr 07, 20212.56002.62002.51002.54002.5400121,000
Apr 06, 20212.56002.65002.50002.51002.5100197,200
Apr 05, 20212.62002.68002.46002.54002.5400261,400
Apr 01, 20212.60002.63002.53002.62002.6200122,800
Mar 31, 20212.64002.65002.50002.53002.5300150,900
Mar 30, 20212.43002.55002.42002.51002.5100102,200
Mar 29, 20212.56002.61002.42002.43002.4300183,600
Mar 26, 20212.59002.66002.52302.59002.5900229,500
Mar 25, 20212.42002.55502.34002.54002.5400177,200
Mar 24, 20212.50002.63002.45002.47002.4700318,100
Mar 23, 20212.68002.71002.43002.50002.5000470,300
Mar 22, 20212.75002.78902.68002.72002.7200191,500
Mar 19, 20212.82002.90002.70002.75002.7500419,300
Mar 18, 20213.06003.06002.75002.80002.8000334,000
Mar 17, 20212.91003.06002.86003.05003.0500395,900
Mar 16, 20213.10003.13002.93002.95002.9500279,600
Mar 15, 20213.20003.20203.05003.10003.1000208,700
Mar 12, 20213.00003.23003.00003.18003.1800404,700
Mar 11, 20213.09003.10002.98403.05003.0500339,200
Mar 10, 20212.91003.03002.87003.03003.0300315,600
Mar 09, 20213.07003.07002.85002.88002.8800319,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...