Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Smart Sand Inc (SND)
Smart Sand Inc (SND) Historical

SND Smart Sand Inc

1.96

-0.06 (-2.97%)

After Hours

Last Updated: 18:02:26

Delayed by 15 minutes

SND Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Sep 25 2024	2.02	-0.04	-1.94%	2.06	2.06	2.01	28,035
Sep 24 2024	2.06	-0.02	-0.96%	2.09	2.09	2.04	19,962
Sep 23 2024	2.08	0.03	1.46%	2.05	2.08	2.045	22,244
Sep 20 2024	2.05	0.01	0.49%	2.02	2.05	2.0112	53,842
Sep 19 2024	2.04	0.05	2.51%	2.00	2.05	2.00	16,490
Sep 18 2024	1.99	-0.04	-1.97%	2.04	2.05	1.99	51,735
Sep 17 2024	2.03	-0.02	-0.98%	2.05	2.05	2.02	26,045
Sep 16 2024	2.05	0.07	3.54%	1.99	2.05	1.99	25,915
Sep 13 2024	1.98	-0.03	-1.49%	2.01	2.10	1.96	40,841
Sep 12 2024	2.01	0.01	0.50%	2.02	2.05	1.9847	31,337
Sep 11 2024	2.00	-0.02	-0.99%	2.03	2.03	1.92	102,003
Sep 10 2024	2.02	0.03	1.51%	1.97	2.03	1.97	71,072
Sep 09 2024	1.99	-0.07	-3.40%	2.04	2.04	1.98	66,034
Sep 06 2024	2.06	-0.03	-1.20%	2.08	2.095	2.04	97,383
Sep 05 2024	2.085	-0.02	-0.71%	2.08	2.1658	2.08	55,272
Sep 04 2024	2.10	-0.03	-1.41%	2.16	2.16	2.09	34,169
Sep 03 2024	2.13	-0.06	-2.74%	2.15	2.17	2.08	83,175
Aug 30 2024	2.19	0.02	0.92%	2.17	2.20	2.15	39,431
Aug 29 2024	2.17	0.02	0.93%	2.16	2.17	2.14	18,492
Aug 28 2024	2.15	0.04	1.90%	2.11	2.17	2.11	76,390
Aug 27 2024	2.11	0.00	0.00%	2.11	2.12	2.10	37,856
Aug 26 2024	2.11	0.01	0.48%	2.10	2.12	2.0901	53,475
Aug 23 2024	2.10	0.01	0.48%	2.09	2.11	2.08	89,071
Aug 22 2024	2.09	0.00	0.00%	2.09	2.10	2.08	61,852
Aug 21 2024	2.09	-0.01	-0.48%	2.10	2.11	2.08	66,822
Aug 20 2024	2.10	0.05	2.44%	2.05	2.11	2.0302	94,665
Aug 19 2024	2.05	0.07	3.54%	2.04	2.05	2.013	47,518
Aug 16 2024	1.98	-0.06	-2.94%	2.03	2.07	1.92	163,902
Aug 15 2024	2.04	0.06	3.03%	2.01	2.05	1.98	105,282
Aug 14 2024	1.98	0.12	6.45%	1.99	2.05	1.96	160,526
Aug 13 2024	1.86	0.02	1.09%	1.84	1.876	1.82	123,439
Aug 12 2024	1.84	0.07	3.95%	1.75	1.8589	1.73	157,469
Aug 09 2024	1.77	-0.10	-5.35%	1.85	1.871	1.77	139,826
Aug 08 2024	1.87	-0.01	-0.53%	1.89	1.9371	1.85	51,807
Aug 07 2024	1.88	-0.04	-2.08%	1.90	1.94	1.88	30,630
Aug 06 2024	1.92	0.06	3.23%	1.88	1.93	1.88	52,909
Aug 05 2024	1.86	-0.12	-6.06%	1.94	1.94	1.82	101,834
Aug 02 2024	1.98	-0.08	-3.88%	2.03	2.03	1.98	48,470
Aug 01 2024	2.06	-0.02	-0.96%	2.08	2.09	2.035	129,849
Jul 31 2024	2.08	-0.01	-0.48%	2.10	2.12	2.06	54,088
Jul 30 2024	2.09	0.02	0.97%	2.07	2.09	2.07	23,790
Jul 29 2024	2.07	-0.10	-4.61%	2.17	2.17	2.07	35,353
Jul 26 2024	2.17	0.06	2.84%	2.11	2.17	2.11	31,556
Jul 25 2024	2.11	0.03	1.44%	2.10	2.145	2.10	55,427
Jul 24 2024	2.08	-0.10	-4.59%	2.17	2.195	2.08	36,388
Jul 23 2024	2.18	-0.03	-1.36%	2.18	2.21	2.17	34,720
Jul 22 2024	2.21	-0.03	-1.34%	2.23	2.2413	2.1601	35,102
Jul 19 2024	2.24	0.01	0.45%	2.26	2.26	2.23	31,055
Jul 18 2024	2.23	-0.12	-5.11%	2.34	2.36	2.225	130,003
Jul 17 2024	2.35	0.09	3.98%	2.24	2.355	2.17	171,492
Jul 16 2024	2.26	0.09	4.15%	2.19	2.28	2.19	86,631
Jul 15 2024	2.17	0.04	1.88%	2.11	2.225	2.11	63,754
Jul 12 2024	2.13	0.07	3.40%	2.06	2.13	2.055	37,847
Jul 11 2024	2.06	-0.06	-2.83%	2.11	2.1398	2.03	75,565
Jul 10 2024	2.12	0.03	1.44%	2.10	2.13	2.0545	23,945
Jul 09 2024	2.09	-0.02	-0.95%	2.11	2.11	2.07	16,417
Jul 08 2024	2.11	-0.01	-0.47%	2.10	2.12	2.0531	14,396
Jul 05 2024	2.12	0.02	0.95%	2.14	2.14	2.08	35,795
Jul 03 2024	2.10	0.02	0.96%	2.08	2.105	2.08	11,343
Jul 02 2024	2.08	-0.03	-1.19%	2.11	2.11	2.08	13,293
Jul 01 2024	2.105	0.04	2.18%	2.11	2.11	2.05	41,122
Jun 28 2024	2.06	0.00	0.00%	2.06	2.06	2.06	0

Clubhouse Media (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions