Canada markets closed

Smart Sand Inc (1SD.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
1.8200-0.0300 (-1.62%)
At close: 09:53PM CEST
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 20241.86001.86001.82001.82001.8200-
Jun 20, 20241.82001.85001.82001.85001.8500-
Jun 19, 20241.82001.83001.82001.83001.8300-
Jun 18, 20241.91001.91001.91001.91001.9100-
Jun 17, 20241.90001.90001.85001.85001.8500-
Jun 14, 20241.91001.91001.91001.91001.9100-
Jun 13, 20241.90001.90001.87001.87001.8700-
Jun 12, 20241.94001.94001.94001.94001.9400-
Jun 11, 20241.94001.94001.92001.92001.9200-
Jun 10, 20241.92001.93001.92001.93001.9300-
Jun 07, 20241.88001.89001.87001.87001.8700-
Jun 06, 20241.94001.95001.84001.86001.8600-
Jun 05, 20241.94001.94001.93001.93001.9300-
Jun 04, 20242.00002.00002.00002.00002.0000-
Jun 03, 20242.06002.06002.06002.06002.0600-
May 31, 20242.04002.04002.00002.00002.0000-
May 30, 20242.04002.04002.00002.00002.0000-
May 29, 20242.02002.02002.00002.00002.0000-
May 28, 20241.99002.02001.99002.02002.0200-
May 27, 20242.00002.00001.98001.98001.9800-
May 24, 20241.95001.99001.95001.99001.9900-
May 23, 20242.10002.10001.94001.94001.9400-
May 22, 20242.08002.08002.08002.08002.0800-
May 21, 20242.06002.06002.04002.06002.0600-
May 20, 20242.02002.04002.02002.04002.0400777
May 17, 20241.93002.00001.93002.00002.0000-
May 16, 20241.98001.99001.98001.99001.9900-
May 15, 20242.02002.02001.97001.97001.9700-
May 14, 20242.12002.12002.00002.00002.0000900
May 13, 20242.16002.16002.08002.08002.0800-
May 10, 20242.18002.18002.18002.18002.1800-
May 09, 20242.14002.14002.14002.14002.1400-
May 08, 20242.08002.12002.02002.12002.1200-
May 07, 20242.00002.00002.00002.00002.0000-
May 06, 20242.04002.04002.04002.04002.0400-
May 03, 20241.99001.99001.99001.99001.9900-
May 02, 20241.97001.97001.97001.97001.9700-
Apr 30, 20242.14002.14001.96001.97001.9700-
Apr 29, 20242.14002.20002.08002.08002.0800-
Apr 26, 20241.96001.96001.96001.96001.9600-
Apr 25, 20241.94001.94001.93001.93001.9300-
Apr 24, 20241.89001.96001.89001.95001.9500-
Apr 23, 20241.89001.91001.89001.91001.9100-
Apr 22, 20241.84001.84001.84001.84001.8400-
Apr 19, 20241.87001.87001.84001.84001.8400-
Apr 18, 20241.84001.87001.82001.87001.8700-
Apr 17, 20241.85001.85001.83001.83001.8300-
Apr 16, 20241.88001.88001.82001.84001.8400-
Apr 15, 20241.97001.97001.89001.89001.8900-
Apr 12, 20241.97001.97001.97001.97001.9700-
Apr 11, 20241.96001.96001.93001.93001.9300-
Apr 10, 20242.00002.00001.94001.94001.9400-
Apr 09, 20242.02002.02002.02002.02002.0200-
Apr 08, 20242.00002.00002.00002.00002.0000-
Apr 05, 20241.79001.79001.79001.79001.7900-
Apr 04, 20241.82001.82001.82001.82001.8200-
Apr 03, 20241.77001.77001.77001.77001.7700-
Apr 02, 20241.77001.77001.77001.77001.7700-
Mar 28, 20241.75001.75001.74001.74001.7400-
Mar 27, 20241.69001.69001.69001.69001.6900-
Mar 26, 20241.71001.71001.71001.71001.7100-
Mar 25, 20241.77001.77001.77001.77001.7700-
Mar 22, 20241.75001.75001.74001.74001.7400-
Mar 21, 20241.75001.75001.75001.75001.7500-
Mar 20, 20241.69001.69001.69001.69001.6900-
Mar 19, 20241.71001.72001.71001.72001.7200-
Mar 18, 20241.74001.74001.72001.72001.7200-
Mar 15, 20241.71001.71001.71001.71001.7100-
Mar 14, 20241.70001.70001.70001.70001.7000-
Mar 13, 20241.77001.77001.70001.70001.7000-
Mar 12, 20241.84001.84001.73001.76001.7600-
Mar 11, 20241.80001.80001.80001.80001.8000-
Mar 08, 20241.78001.80001.78001.80001.8000-
Mar 07, 20241.78001.79001.77001.79001.7900-
Mar 06, 20241.84001.84001.78001.78001.7800-
Mar 05, 20241.82001.83001.81001.83001.8300-
Mar 04, 20241.81001.81001.79001.79001.7900-
Mar 01, 20241.86001.86001.86001.86001.8600-
Feb 29, 20241.83001.83001.83001.83001.8300-
Feb 28, 20241.91001.91001.91001.91001.9100-
Feb 27, 20241.83001.83001.83001.83001.8300-
Feb 26, 20241.84001.85001.79001.81001.8100-
Feb 23, 20241.78001.80001.78001.80001.8000-
Feb 22, 20241.77001.77001.77001.77001.7700-
Feb 21, 20241.75001.75001.75001.75001.7500-
Feb 20, 20241.75001.75001.71001.73001.7300-
Feb 19, 20241.75001.75001.75001.75001.7500-
Feb 16, 20241.75001.75001.74001.74001.7400-
Feb 15, 20241.76001.76001.76001.76001.7600-
Feb 14, 20241.71001.71001.71001.71001.7100-
Feb 13, 20241.73001.73001.73001.73001.7300-
Feb 12, 20241.67001.67001.67001.67001.6700-
Feb 09, 20241.70001.70001.68001.68001.6800-
Feb 08, 20241.69001.69001.68001.68001.6800-
Feb 07, 20241.65001.68001.65001.68001.6800-
Feb 06, 20241.60001.60001.60001.60001.6000-
Feb 05, 20241.64001.64001.64001.64001.6400-
Feb 02, 20241.65001.65001.65001.65001.6500-
Feb 01, 20241.71001.71001.70001.70001.7000-
Jan 31, 20241.70001.70001.70001.70001.7000-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...