Free Trial

Smart Sand (SND) Stock Chart & Stock Price History

Smart Sand logo
$2.42 +0.10 (+4.31%)
(As of 11/22/2024 ET)

Smart Sand Stock Price Performance

5 Day
Performance
+6.37%
1 Month
Performance
+13.08%
3 Month
Performance
+15.24%
6 Month
Performance
+14.15%
Year-To-Date
Performance
+25.39%
1 Year
Performance
+23.47%
Receive SND Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Smart Sand and its competitors with MarketBeat's FREE daily newsletter.

SND Stock Chart for Saturday, November, 23, 2024

Smart Sand Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/22/2024$2.32$2.42
+4.54%
$2.45$2.30184,711 shs$103.86 million
11/21/2024$2.29$2.32
+1.09%
$2.33$2.3095,620 shs$99.36 million
11/20/2024$2.30$2.29
-0.43%
$2.37$2.26126,293 shs$98.29 million
11/19/2024$2.28$2.30
+1.10%
$2.34$2.2780,384 shs$98.72 million
11/18/2024$2.22$2.28
+2.48%
$2.36$2.19192,602 shs$97.64 million
11/15/2024$2.32$2.22
-4.31%
$2.35$2.18153,192 shs$95.28 million
11/14/2024$2.17$2.32
+6.91%
$2.38$2.16161,981 shs$99.59 million
11/13/2024$2.63$2.17
-17.49%
$2.45$2.14625,110 shs$93.16 million
11/12/2024$2.58$2.63
+1.94%
$2.80$2.59613,236 shs$112.91 million
11/11/2024$2.44$2.58
+5.74%
$2.60$2.40538,133 shs$110.76 million
11/08/2024$2.43$2.44
+0.41%
$2.52$2.40249,532 shs$104.75 million
11/07/2024$2.34$2.43
+3.85%
$2.49$2.32480,692 shs$104.32 million
11/06/2024$2.15$2.34
+8.84%
$2.35$2.24559,671 shs$100.46 million
11/05/2024$2.12$2.15
+1.42%
$2.19$2.10118,755 shs$92.30 million
11/04/2024$2.03$2.12
+4.43%
$2.18$2.04206,544 shs$91.01 million
11/01/2024$2.07$2.03
-1.93%
$2.10$2.00106,116 shs$87.15 million
10/31/2024$2.06$2.07
+0.49%
$2.09$2.03122,139 shs$88.13 million
10/30/2024$2.11$2.06
-2.37%
$2.15$2.0692,519 shs$87.70 million
10/29/2024$2.15$2.11
-1.86%
$2.18$2.06194,003 shs$89.83 million
10/28/2024$2.11$2.15
+1.90%
$2.18$2.09195,951 shs$92.30 million
10/25/2024$2.11$2.11$2.15$2.10113,523 shs$89.83 million
10/24/2024$2.14$2.11
-1.40%
$2.16$2.04125,431 shs$90.58 million
10/23/2024$2.15$2.14
-0.47%
$2.17$2.08119,126 shs$91.87 million
10/22/2024$2.11$2.15
+1.90%
$2.19$2.1095,067 shs$92.30 million


This page (NASDAQ:SND) was last updated on 11/23/2024 by MarketBeat.com Staff
From Our Partners