Gift Opening
$200 Off MarketBeat All Access
Thanks for being one of our best subscribers! You are eligible for a limited-time discount.
  •  days
  •  Hours
  •  Minutes
  •  Seconds
Claim Your Discount
×
Free Trial
Thank you for registering! Take a moment to confirm your subscription to MarketBeat Daily Ratings so that you can access MarketBeat's tools, reports, and news. Please click the "Send Confirmation Email" button and we'll send you an email with confirmation instructions.
Send Confirmation Email

Smart Sand (SND) Stock Chart & Stock Price History

→ Must-See: Elon’s New Invention is Absolutely Insane (From InvestorPlace) (Ad)
Free SND Stock Alerts
$2.21
+0.10 (+4.74%)
(As of 05/17/2024 08:54 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Smart Sand Stock Price Performance

5 Day
Performance
+1.61%
1 Month
Performance
+11.62%
3 Month
Performance
+16.32%
6 Month
Performance
+9.41%
Year-To-Date
Performance
+14.51%
1 Year
Performance
+37.27%
Ad InvestorPlace
Must-See: Elon’s New Invention is Absolutely Insane
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.
Click here for the full story…

SND Stock Chart for Monday, May, 20, 2024

SND Chart by TradingView

Smart Sand Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$2.11$2.21
+4.74%		$2.24$2.13255,807 shs$94.10 million
05/16/2024$2.18$2.11
-2.99%		$2.20$2.08126,538 shs$89.38 million
05/15/2024$2.20$2.18
-1.14%		$2.23$2.1788,221 shs$92.13 million
05/14/2024$2.30$2.20
-4.35%		$2.30$2.06293,537 shs$93.19 million
05/13/2024$2.33$2.30
-1.29%		$2.37$2.26312,881 shs$97.43 million
05/10/2024$2.37$2.33
-1.69%		$2.39$2.26139,510 shs$98.69 million
Must-See: Elon’s New Invention is Absolutely Insane (Ad)

Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.

Click here for the full story…
05/09/2024$2.32$2.37
+2.16%		$2.38$2.28137,163 shs$100.39 million
05/08/2024$2.24$2.32
+3.57%		$2.40$2.20179,270 shs$98.28 million
05/07/2024$2.17$2.24
+3.23%		$2.28$2.1996,343 shs$94.89 million
05/06/2024$2.20$2.17
-1.36%		$2.31$2.17245,503 shs$91.92 million
05/03/2024$2.15$2.20
+2.33%		$2.25$2.17107,137 shs$93.19 million
05/02/2024$2.13$2.15
+0.94%		$2.22$2.0787,632 shs$91.07 million
05/01/2024$2.09$2.13
+1.91%		$2.16$2.07176,295 shs$90.23 million
04/30/2024$2.31$2.09
-9.52%		$2.31$2.09392,146 shs$88.53 million
04/29/2024$2.30$2.31
+0.43%		$2.45$2.26322,591 shs$97.85 million
04/26/2024$2.12$2.30
+8.49%		$2.37$2.19637,989 shs$98.92 million
04/25/2024$2.09$2.12
+1.44%		$2.12$2.0686,404 shs$91.18 million
04/24/2024$2.04$2.09
+2.45%		$2.15$2.00179,533 shs$89.89 million
04/23/2024$2.03$2.04
+0.49%		$2.10$2.0268,280 shs$87.74 million
04/22/2024$1.98$2.03
+2.53%		$2.07$1.93126,499 shs$87.31 million
04/19/2024$2.00$1.98
-1.00%		$2.02$1.9686,878 shs$85.16 million
04/18/2024$1.98$2.00
+1.01%		$2.08$1.9762,136 shs$86.02 million
04/17/2024$1.98$1.98$2.03$1.9748,490 shs$85.16 million
04/16/2024$2.01$1.98
-1.49%		$1.99$1.91100,946 shs$85.16 million
04/15/2024$2.11$2.01
-4.74%		$2.15$2.01168,326 shs$86.45 million
04/12/2024$2.12$2.11
-0.47%		$2.16$2.0688,252 shs$90.75 million
04/11/2024$2.12$2.12$2.15$2.07135,837 shs$91.18 million
04/10/2024$2.20$2.12
-3.64%		$2.20$2.02130,591 shs$91.18 million
04/09/2024$2.21$2.20
-0.45%		$2.30$2.18137,627 shs$94.62 million
04/08/2024$2.18$2.21
+1.38%		$2.28$2.15205,353 shs$95.05 million
04/05/2024$1.95$2.18
+11.79%		$2.18$1.93480,524 shs$93.76 million
04/04/2024$1.98$1.95
-1.52%		$2.05$1.94143,779 shs$83.87 million
04/03/2024$1.92$1.98
+3.13%		$2.01$1.91140,544 shs$85.16 million
04/02/2024$1.91$1.92
+0.52%		$1.94$1.88106,880 shs$82.58 million
04/01/2024$1.91$1.91$1.97$1.87109,018 shs$82.15 million
03/29/2024$1.91$1.91$1.97$1.87190,489 shs$82.15 million
03/28/2024$1.90$1.91
+0.53%		$1.97$1.87190,489 shs$82.15 million
03/27/2024$1.84$1.90
+3.26%		$1.90$1.8447,265 shs$81.72 million
03/26/2024$1.87$1.84
-1.60%		$1.91$1.83112,840 shs$79.14 million
03/25/2024$1.92$1.87
-2.60%		$1.94$1.85111,237 shs$80.43 million
Must-See: Elon’s New Invention is Absolutely Insane (Ad)

Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.

Click here for the full story…
03/22/2024$1.91$1.92
+0.52%		$1.93$1.8959,901 shs$82.58 million
03/21/2024$1.92$1.91
-0.52%		$1.97$1.9192,263 shs$82.15 million
03/20/2024$1.85$1.92
+3.78%		$1.93$1.8493,939 shs$82.58 million
03/19/2024$1.87$1.85
-1.07%		$1.92$1.82136,214 shs$79.57 million
03/18/2024$1.91$1.87
-1.84%		$1.91$1.86173,563 shs$80.43 million
03/15/2024$1.87$1.91
+1.87%		$1.93$1.88167,746 shs$81.93 million
03/14/2024$1.87$1.87$1.91$1.86118,262 shs$76.89 million
03/13/2024$1.94$1.87
-3.61%		$1.98$1.85174,280 shs$76.89 million
03/12/2024$2.02$1.94
-3.96%		$1.96$1.79523,428 shs$79.77 million
03/11/2024$1.99$2.02
+1.76%		$2.04$1.97125,940 shs$83.06 million
03/08/2024$1.96$1.99
+1.28%		$2.01$1.9554,478 shs$81.62 million
03/07/2024$1.95$1.96
+0.51%		$2.00$1.9332,209 shs$80.59 million
03/06/2024$2.01$1.95
-2.99%		$2.03$1.95153,755 shs$80.18 million
03/05/2024$1.99$2.01
+1.01%		$2.03$1.9586,183 shs$82.65 million
03/04/2024$1.98$1.99
+0.51%		$2.03$1.97160,117 shs$81.83 million
03/01/2024$2.02$1.98
-1.98%		$2.04$1.9693,498 shs$81.42 million
02/29/2024$1.99$2.02
+1.51%		$2.04$1.96104,926 shs$83.06 million
02/28/2024$2.08$1.99
-4.33%		$2.08$1.96156,315 shs$81.83 million
02/27/2024$2.00$2.08
+4.00%		$2.09$2.00173,781 shs$85.53 million
02/26/2024$2.00$2.00$2.07$1.97143,624 shs$82.24 million
02/23/2024$1.94$2.00
+3.09%		$2.05$1.94194,674 shs$82.24 million
02/22/2024$1.94$1.94
+0.26%		$1.99$1.92145,308 shs$79.77 million
02/21/2024$1.90$1.94
+1.84%		$1.98$1.8994,497 shs$79.57 million
02/20/2024$1.90$1.90$1.96$1.87145,364 shs$78.13 million
02/19/2024$1.90$1.90$1.93$1.8588,900 shs$78.13 million

Related Companies:
This page (NASDAQ:SND) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Next President (Not Trump. Not Biden.)
The Freeport Society
Urgent Nvidia Warning
Altimetry
Elon’s New Device is About to Shock the World
InvestorPlace
"The Biggest Drug Ever" Is Coming
Behind the Markets
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders