Smart Sand Inc (SND) Historical Stock Data

2.13 ↑0.03 (1.43%)

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

Historical Data

In the past 30 trading days, SND is down -0.41% a day on average. There have been 18 days where Smart Sand Inc closed green and 12 days where SND closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-20	2.10	2.13	↑$0.03 (1.43%)	2.10	2.16	140.11K
2024-12-19	2.09	2.10	↑$0.01 (0.48%)	2.05	2.14	176.29K
2024-12-18	2.20	2.08	↓$0.12 (-5.45%)	2.08	2.20	138.47K
2024-12-17	2.17	2.18	↑$0.00 (0.23%)	2.14	2.21	105.08K
2024-12-16	2.30	2.21	↓$0.09 (-3.91%)	2.15	2.31	132.92K
2024-12-13	2.31	2.24	↓$0.07 (-3.03%)	2.20	2.35	178.68K
2024-12-12	2.36	2.32	↓$0.04 (-1.69%)	2.30	2.37	79.69K
2024-12-11	2.33	2.36	↑$0.03 (1.29%)	2.30	2.40	48.19K
2024-12-10	2.28	2.32	↑$0.04 (1.75%)	2.25	2.36	97.40K
2024-12-09	2.36	2.31	↓$0.05 (-2.12%)	2.26	2.36	104.58K
2024-12-06	2.36	2.31	↓$0.05 (-2.12%)	2.27	2.37	98.63K
2024-12-05	2.35	2.37	↑$0.02 (0.85%)	2.30	2.41	117.20K
2024-12-04	2.48	2.36	↓$0.12 (-4.84%)	2.31	2.54	138.72K
2024-12-03	2.40	2.47	↑$0.07 (2.92%)	2.40	2.48	49.89K
2024-12-02	2.36	2.40	↑$0.04 (1.69%)	2.31	2.46	117.53K
2024-11-29	2.34	2.39	↑$0.05 (2.14%)	2.26	2.42	91.92K
2024-11-27	2.37	2.33	↓$0.04 (-1.69%)	2.32	2.40	39.86K
2024-11-26	2.45	2.36	↓$0.09 (-3.67%)	2.31	2.45	126.04K
2024-11-25	2.43	2.45	↑$0.02 (0.82%)	2.37	2.50	246.27K
2024-11-22	2.32	2.42	↑$0.10 (4.31%)	2.30	2.45	184.71K
2024-11-21	2.30	2.32	↑$0.02 (0.87%)	2.30	2.33	101.61K
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