SND - Smart Sand, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20192.42002.46002.38002.46002.4600137,200
Jul 18, 20192.47002.50002.35002.44002.4400445,100
Jul 17, 20192.51002.53002.38002.47002.4700549,100
Jul 16, 20192.40002.49502.33002.34002.3400365,300
Jul 15, 20192.47002.48002.38002.39002.3900159,600
Jul 12, 20192.49002.54002.41002.44002.4400122,100
Jul 11, 20192.50002.56502.41002.51002.5100212,000
Jul 10, 20192.37002.50502.33002.50002.5000332,800
Jul 09, 20192.24002.34002.22502.34002.3400161,800
Jul 08, 20192.25002.32002.20002.28002.2800327,600
Jul 05, 20192.24002.36002.16002.24002.2400316,200
Jul 03, 20192.37002.39002.17002.23002.2300304,700
Jul 02, 20192.49002.51002.29002.33002.3300358,300
Jul 01, 20192.54002.57002.46002.50002.5000205,600
Jun 28, 20192.37002.50502.36002.44002.4400373,300
Jun 27, 20192.36002.44002.31002.37002.3700420,600
Jun 26, 20192.42002.55002.32502.33002.3300357,200
Jun 25, 20192.45002.57002.38002.40002.4000280,100
Jun 24, 20192.67002.68002.43202.48002.4800341,100
Jun 21, 20192.87002.93002.65002.68002.6800223,000
Jun 20, 20192.80002.95002.80002.89002.8900166,000
Jun 19, 20192.75002.84002.71002.76002.7600227,100
Jun 18, 20192.75002.93002.72902.76002.7600631,100
Jun 17, 20192.78002.81002.67002.69002.6900283,100
Jun 14, 20192.87002.95002.75002.78002.7800108,500
Jun 13, 20192.86002.96002.75002.88002.8800175,100
Jun 12, 20192.94003.04002.76002.81002.8100118,800
Jun 11, 20193.04003.13002.95002.96002.9600160,500
Jun 10, 20193.00003.13002.97003.00003.0000192,800
Jun 07, 20192.92002.97002.78002.96002.9600156,300
Jun 06, 20192.87002.94002.78002.91002.9100222,400
Jun 05, 20193.29003.38002.85002.85002.8500245,800
Jun 04, 20193.40003.43303.28003.29003.2900134,400
Jun 03, 20193.28003.47003.27103.35003.3500182,000
May 31, 20193.25003.37003.25003.33003.330069,100
May 30, 20193.45003.57503.30003.32003.3200122,400
May 29, 20193.25003.53003.21003.47003.4700155,800
May 28, 20193.35003.36003.27003.30003.3000119,100
May 24, 20193.31003.44003.25003.36003.360067,100
May 23, 20193.33003.37003.17003.28003.2800278,300
May 22, 20193.65003.66003.40803.43003.4300195,400
May 21, 20193.67003.79803.63003.68003.6800254,700
May 20, 20193.74003.75003.57003.66003.6600169,600
May 17, 20193.93003.93003.72003.78003.7800380,900
May 16, 20193.93004.03003.89003.98003.9800170,000
May 15, 20193.80003.96003.80003.94003.9400120,900
May 14, 20193.84003.97003.80003.86003.8600160,600
May 13, 20193.82003.89003.67003.79003.7900216,500
May 10, 20193.74003.95003.72003.89003.8900405,000
May 09, 20194.10004.10003.70803.74003.7400396,300
May 08, 20193.98004.28003.84004.08004.0800501,600
May 07, 20193.95004.06003.90003.98003.9800319,100
May 06, 20193.81003.92003.73003.87003.8700254,200
May 03, 20193.66003.91603.66003.87003.8700224,300
May 02, 20193.76003.80503.53003.62003.6200287,200
May 01, 20193.94003.99003.74003.80003.8000567,800
Apr 30, 20194.16004.19003.90503.93003.9300240,500
Apr 29, 20194.07004.20003.98004.13004.1300153,700
Apr 26, 20194.02004.07503.94004.07004.0700201,200
Apr 25, 20194.30004.30004.04004.05004.0500333,500
Apr 24, 20194.25004.35004.12004.31004.3100340,400
Apr 23, 20194.30004.46504.22004.28004.2800558,400
Apr 22, 20194.10004.43003.98004.30004.3000763,600
Apr 18, 20194.00004.09003.95004.06004.0600210,000
Apr 17, 20194.10004.10003.97104.00004.0000234,200
Apr 16, 20194.04004.08003.93004.05004.0500249,900
Apr 15, 20193.94004.10503.88004.03004.0300295,200
Apr 12, 20194.14004.19003.92003.96003.9600207,600
Apr 11, 20194.04004.15004.04004.11004.1100109,500
Apr 10, 20194.06004.17504.01004.04004.0400158,800
Apr 09, 20194.08004.11003.96004.05004.0500197,400
Apr 08, 20194.07004.22004.01104.09004.0900252,400
Apr 05, 20193.86004.09003.82504.08004.0800462,200
Apr 04, 20194.35004.39003.83003.88003.8800650,100
Apr 03, 20194.47004.51104.26004.37004.3700541,500
Apr 02, 20194.58004.58004.35004.43004.4300471,200
Apr 01, 20194.50004.62004.47004.57004.5700435,000
Mar 29, 20194.46004.53004.30004.45004.4500364,300
Mar 28, 20194.31004.48004.30004.40004.4000344,300
Mar 27, 20194.41004.55004.30004.35004.3500245,300
Mar 26, 20194.34004.41004.26004.36004.3600218,100
Mar 25, 20194.27004.41004.14004.29004.2900250,300
Mar 22, 20194.38004.43004.20004.30004.3000302,500
Mar 21, 20194.40004.68004.26004.42004.4200376,900
Mar 20, 20194.27004.65004.21004.42004.4200544,600
Mar 19, 20194.68004.68003.90004.26004.26001,313,500
Mar 18, 20194.07004.68004.00004.67004.67001,176,100
Mar 15, 20193.52003.99003.52003.99003.99001,194,700
Mar 14, 20193.24003.72003.15003.48003.48001,878,200
Mar 13, 20192.90002.98002.84002.97002.9700518,000
Mar 12, 20192.86002.89002.80002.86002.8600201,800
Mar 11, 20192.73002.87002.68002.84002.8400160,300
Mar 08, 20192.72002.75002.62002.72002.7200247,900
Mar 07, 20192.84002.84002.65002.75002.7500267,700
Mar 06, 20192.91002.92002.83002.85002.8500205,500
Mar 05, 20192.92002.93002.81002.91002.9100184,100
Mar 04, 20192.93002.97002.87502.91002.9100182,200
Mar 01, 20193.00003.03002.85502.90002.9000512,400
Feb 28, 20193.01003.03002.90002.99002.9900244,800
Feb 27, 20193.03003.08002.98003.01003.0100148,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...