Smart Sand Inc (SND) Historical Stock Data

2.29 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, SND is down -0.19% a day on average. There have been 17 days where Smart Sand Inc closed green and 13 days where SND closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-20	2.32	2.29	↓$0.03 (-1.29%)	2.26	2.37	126.29K
2024-11-19	2.27	2.30	↑$0.03 (1.32%)	2.27	2.34	80.57K
2024-11-18	2.26	2.28	↑$0.02 (0.66%)	2.19	2.36	192.60K
2024-11-15	2.34	2.22	↓$0.12 (-5.13%)	2.19	2.35	153.81K
2024-11-14	2.16	2.32	↑$0.16 (7.41%)	2.16	2.38	166.36K
2024-11-13	2.45	2.17	↓$0.28 (-11.43%)	2.14	2.45	625.26K
2024-11-12	2.60	2.63	↑$0.03 (1.15%)	2.59	2.80	623.62K
2024-11-11	2.48	2.58	↑$0.10 (3.83%)	2.40	2.60	540.03K
2024-11-08	2.42	2.44	↑$0.02 (0.83%)	2.40	2.52	249.71K
2024-11-07	2.34	2.43	↑$0.09 (3.85%)	2.32	2.49	490.69K
2024-11-06	2.28	2.34	↑$0.06 (2.63%)	2.23	2.35	559.88K
2024-11-05	2.10	2.15	↑$0.05 (2.38%)	2.10	2.19	118.76K
2024-11-04	2.05	2.12	↑$0.07 (3.41%)	2.04	2.18	206.54K
2024-11-01	2.09	2.03	↓$0.06 (-2.87%)	2.00	2.10	106.12K
2024-10-31	2.07	2.07	↑$0.00 (0.00%)	2.03	2.09	122.14K
2024-10-30	2.14	2.06	↓$0.08 (-3.74%)	2.06	2.15	92.52K
2024-10-29	2.14	2.11	↓$0.03 (-1.40%)	2.06	2.18	194.12K
2024-10-28	2.09	2.15	↑$0.06 (2.87%)	2.09	2.18	196.59K
2024-10-25	2.14	2.11	↓$0.03 (-1.40%)	2.10	2.15	113.53K
2024-10-24	2.16	2.11	↓$0.05 (-2.31%)	2.04	2.16	125.43K
2024-10-23	2.16	2.14	↓$0.02 (-0.93%)	2.08	2.17	119.13K
2024-10-22	2.14	2.15	↑$0.01 (0.47%)	2.10	2.19	95.07K
2024-10-21	2.15	2.11	↓$0.04 (-1.86%)	2.11	2.18	111.72K
2024-10-18	2.15	2.12	↓$0.03 (-1.40%)	2.04	2.18	169.91K
2024-10-17	2.15	2.16	↑$0.01 (0.47%)	2.13	2.18	100K
2024-10-16	2.21	2.16	↓$0.05 (-2.26%)	2.12	2.21	103.43K
2024-10-15	2.19	2.19	↑$0.00 (0.00%)	2.11	2.21	215.06K
2024-10-14	2.26	2.20	↓$0.06 (-2.65%)	2.18	2.28	186.48K
2024-10-11	2.25	2.25	↑$0.00 (0.00%)	2.23	2.30	317.54K
2024-10-10	2.19	2.23	↑$0.04 (1.83%)	2.17	2.26	172.14K