Canada markets close in 5 hours 59 minutes

Smart Sand, Inc. (SND)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2.09000.0000 (0.00%)
As of 09:37AM EDT. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20242.04002.09002.06002.09002.09005,055
Apr 24, 20242.04002.15002.00002.09002.0900179,500
Apr 23, 20242.02002.10002.02002.04002.040068,300
Apr 22, 20241.93002.07001.93002.03002.0300126,500
Apr 19, 20242.02002.02001.96001.98001.980086,900
Apr 18, 20241.98002.08001.97002.00002.000062,100
Apr 17, 20241.97002.03001.97001.98001.980048,500
Apr 16, 20241.98501.99001.91001.98001.9800101,000
Apr 15, 20242.04002.15002.01002.01002.0100168,600
Apr 12, 20242.13002.15502.05502.11002.110088,300
Apr 11, 20242.13002.15002.07002.12002.1200136,100
Apr 10, 20242.19002.20002.02002.12002.1200139,800
Apr 09, 20242.24002.30002.18002.20002.2000137,600
Apr 08, 20242.18002.28002.15002.21002.2100205,400
Apr 05, 20241.93002.18001.93002.18002.1800480,500
Apr 04, 20241.98002.04901.94001.95001.9500144,100
Apr 03, 20241.96002.01001.91001.98001.9800140,500
Apr 02, 20241.92001.93601.88001.92001.9200107,100
Apr 01, 20241.89001.97001.87001.91001.9100109,000
Mar 28, 20241.89001.97001.87001.91001.9100190,500
Mar 27, 20241.84001.90001.84001.90001.900047,300
Mar 26, 20241.87001.91001.83001.84001.8400112,800
Mar 25, 20241.92001.94001.85001.87001.8700111,200
Mar 22, 20241.93001.93001.89001.92001.920059,900
Mar 21, 20241.91001.97001.91001.91001.910092,300
Mar 20, 20241.84001.93001.84001.92001.920093,900
Mar 19, 20241.85001.92001.82001.85001.8500136,200
Mar 18, 20241.90001.91001.86001.87001.8700173,600
Mar 15, 20241.88001.93001.88001.90501.9050167,700
Mar 14, 20241.88001.91001.86101.87001.8700118,300
Mar 13, 20241.94001.98001.85001.87001.8700174,300
Mar 12, 20241.91001.96001.79001.94001.9400523,900
Mar 11, 20242.00002.04001.97002.02002.0200135,300
Mar 08, 20241.99002.01001.95001.98501.985054,500
Mar 07, 20241.94001.99801.93001.96001.960032,200
Mar 06, 20241.99002.03101.95001.95001.9500153,900
Mar 05, 20241.98002.03001.95002.01002.010086,200
Mar 04, 20241.97002.02801.97001.99001.9900160,100
Mar 01, 20242.04002.04001.96001.98001.980093,500
Feb 29, 20241.96002.04001.96002.02002.0200104,900
Feb 28, 20242.08002.08001.96001.99001.9900156,300
Feb 27, 20242.00002.09002.00002.08002.0800173,800
Feb 26, 20242.00002.07001.97002.00002.0000143,600
Feb 23, 20241.95002.05001.94002.00002.0000196,400
Feb 22, 20241.94001.99001.91001.94001.9400145,300
Feb 21, 20241.91001.99001.89001.93501.935094,500
Feb 20, 20241.90001.95901.86501.90001.9000145,400
Feb 16, 20241.89001.93001.85001.90001.900088,900
Feb 15, 20241.91001.91001.85001.89001.890089,700
Feb 14, 20241.84001.91001.83001.90001.900072,600
Feb 13, 20241.85001.91001.81001.84001.8400129,300
Feb 12, 20241.81001.91001.81001.87001.870034,700
Feb 09, 20241.83001.86001.81001.81001.810066,000
Feb 08, 20241.84001.86501.83001.84001.840041,700
Feb 07, 20241.78001.85001.78001.83001.8300144,600
Feb 06, 20241.72001.83001.70001.78001.780066,800
Feb 05, 20241.77001.80001.72001.73001.7300159,800
Feb 02, 20241.80001.89001.76001.77001.7700101,700
Feb 01, 20241.85001.88501.80001.80001.8000127,900
Jan 31, 20241.81001.92001.81001.85001.850087,300
Jan 30, 20241.78001.87001.78001.85001.850055,100
Jan 29, 20241.88001.91001.81001.85001.8500120,400
Jan 26, 20241.88001.91001.86001.89001.890035,100
Jan 25, 20241.90001.95001.89001.89001.890041,900
Jan 24, 20241.84001.91001.84001.88001.8800108,200
Jan 23, 20241.78001.86001.78001.82001.820069,600
Jan 22, 20241.80001.85001.78001.79001.790079,700
Jan 19, 20241.79001.82001.76901.80001.800044,200
Jan 18, 20241.81001.82901.65201.80001.8000267,800
Jan 17, 20241.86001.86001.77001.81001.8100151,000
Jan 16, 20241.98002.01001.86001.86001.8600134,300
Jan 12, 20241.99002.00001.95001.98001.980059,300
Jan 11, 20241.98002.03001.93001.95001.950080,900
Jan 10, 20242.00002.01001.96001.97001.970057,400
Jan 09, 20242.01002.01001.94001.97001.9700102,200
Jan 08, 20241.94001.98001.93001.97001.970085,500
Jan 05, 20242.14002.19001.86901.96001.9600337,600
Jan 04, 20242.21002.24702.12002.14002.1400295,000
Jan 03, 20242.13002.20002.10002.19002.1900205,700
Jan 02, 20241.97002.10001.95002.07002.0700197,700
Dec 29, 20231.93001.94001.91001.93001.930083,200
Dec 28, 20231.91001.93501.90001.92001.920048,700
Dec 27, 20231.91001.95501.91001.92001.9200137,300
Dec 26, 20231.93001.94001.91001.94001.9400107,100
Dec 22, 20231.90001.94001.90001.92001.920053,100
Dec 21, 20231.89001.90001.85001.89001.8900113,800
Dec 20, 20231.93001.94001.86001.88001.880091,000
Dec 19, 20231.93001.94001.89001.92001.9200139,500
Dec 18, 20231.90001.97001.90001.91001.9100188,300
Dec 15, 20231.89001.96001.85001.91001.9100170,000
Dec 14, 20231.92001.95001.89001.91001.9100171,600
Dec 13, 20231.82001.88001.82001.86001.8600110,500
Dec 12, 20231.86001.87001.84001.84001.840082,200
Dec 11, 20231.91001.95001.86001.86001.8600100,400
Dec 08, 20231.89001.94001.88001.93001.930040,400
Dec 07, 20231.86001.90001.84501.88001.880088,700
Dec 06, 20231.92001.95001.83001.84501.8450206,000
Dec 05, 20232.02002.02001.92001.93001.930088,600
Dec 04, 20231.96002.01001.93002.00002.000097,900
Dec 01, 20231.95002.00001.92001.98001.9800241,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...