Smart Sand Inc (SND) Historical Stock Data
2.39 ↑0.09 (3.91%)
As of April 29, 2024, 1:00pm EST.
Historical Data
In the past 30 trading days, SND is up 0.76% 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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2.27 | 2.30 | ↑$0.03 (1.32%) | 2.19 | 2.37 | 637.99K |
| 2024-04-25 | 2.06 | 2.12 | ↑$0.06 (2.91%) | 2.06 | 2.12 | 86.40K |
| 2024-04-24 | 2.04 | 2.09 | ↑$0.05 (2.45%) | 2.00 | 2.15 | 179.53K |
| 2024-04-23 | 2.02 | 2.04 | ↑$0.02 (0.99%) | 2.02 | 2.10 | 68.29K |
| 2024-04-22 | 1.93 | 2.03 | ↑$0.10 (5.18%) | 1.93 | 2.07 | 126.52K |
| 2024-04-19 | 2.02 | 1.98 | ↓$0.04 (-1.98%) | 1.96 | 2.02 | 86.88K |
| 2024-04-18 | 1.98 | 2.00 | ↑$0.02 (1.01%) | 1.97 | 2.08 | 62.14K |
| 2024-04-17 | 1.97 | 1.98 | ↑$0.01 (0.51%) | 1.97 | 2.03 | 48.49K |
| 2024-04-16 | 1.99 | 1.98 | ↓$0.01 (-0.25%) | 1.91 | 1.99 | 101.02K |
| 2024-04-15 | 2.04 | 2.01 | ↓$0.03 (-1.47%) | 2.01 | 2.15 | 168.56K |
| 2024-04-12 | 2.13 | 2.11 | ↓$0.02 (-0.94%) | 2.06 | 2.16 | 88.28K |
| 2024-04-11 | 2.13 | 2.12 | ↓$0.01 (-0.47%) | 2.07 | 2.15 | 135.88K |
| 2024-04-10 | 2.19 | 2.12 | ↓$0.07 (-3.20%) | 2.02 | 2.20 | 139.80K |
| 2024-04-09 | 2.24 | 2.20 | ↓$0.04 (-1.79%) | 2.18 | 2.30 | 137.63K |
| 2024-04-08 | 2.18 | 2.21 | ↑$0.03 (1.38%) | 2.15 | 2.28 | 205.35K |
| 2024-04-05 | 1.93 | 2.18 | ↑$0.25 (12.95%) | 1.93 | 2.18 | 480.73K |
| 2024-04-04 | 1.98 | 1.95 | ↓$0.03 (-1.52%) | 1.94 | 2.05 | 144.09K |
| 2024-04-03 | 1.96 | 1.98 | ↑$0.02 (1.02%) | 1.91 | 2.01 | 140.55K |
| 2024-04-02 | 1.92 | 1.92 | ↑$0.00 (0.00%) | 1.88 | 1.94 | 107.16K |
| 2024-04-01 | 1.89 | 1.91 | ↑$0.02 (1.06%) | 1.87 | 1.97 | 109.02K |
| 2024-03-28 | 1.89 | 1.91 | ↑$0.02 (1.06%) | 1.87 | 1.97 | 190.49K |
| 2024-03-27 | 1.84 | 1.90 | ↑$0.06 (3.26%) | 1.84 | 1.90 | 47.28K |
| 2024-03-26 | 1.87 | 1.84 | ↓$0.03 (-1.60%) | 1.83 | 1.91 | 112.84K |
| 2024-03-25 | 1.92 | 1.87 | ↓$0.05 (-2.60%) | 1.85 | 1.94 | 111.25K |
| 2024-03-22 | 1.93 | 1.92 | ↓$0.01 (-0.52%) | 1.89 | 1.93 | 59.90K |
| 2024-03-21 | 1.91 | 1.91 | ↑$0.00 (0.00%) | 1.91 | 1.97 | 92.26K |
| 2024-03-20 | 1.84 | 1.92 | ↑$0.08 (4.35%) | 1.84 | 1.93 | 93.94K |
| 2024-03-19 | 1.85 | 1.85 | ↑$0.00 (0.00%) | 1.82 | 1.92 | 136.21K |
| 2024-03-18 | 1.90 | 1.87 | ↓$0.03 (-1.58%) | 1.86 | 1.91 | 173.56K |
| 2024-03-15 | 1.88 | 1.91 | ↑$0.03 (1.33%) | 1.88 | 1.93 | 167.76K |
Create an account or log in to view more rows.
$SND we just getting started
$SND taking off soon
$SND let's gooooooo
$SND going green
$SND BOUGHT TODAY!
$SND Like if you’re a bull
$SND I would not be a bear now
$SND somebody knows something
$SND low volume today isn’t necessarily a bad thing
$SND 50% chance this will go up or down. I am a professional guys.