S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Smart Sand Inc (SND)
Smart Sand Inc (SND) Historical

SND Smart Sand Inc

2.28

0.04 (1.79%)

After Hours

Last Updated: 17:00:00

Delayed by 15 minutes

SND Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 20 2024	2.24	0.03	1.36%	2.18	2.26	2.18	154,261
May 17 2024	2.21	0.10	4.74%	2.13	2.24	2.13	255,843
May 16 2024	2.11	-0.07	-2.99%	2.18	2.20	2.08	126,538
May 15 2024	2.175	-0.03	-1.14%	2.20	2.2297	2.17	88,221
May 14 2024	2.20	-0.10	-4.35%	2.16	2.30	2.06	293,537
May 13 2024	2.30	-0.03	-1.29%	2.35	2.37	2.26	315,684
May 10 2024	2.33	-0.04	-1.69%	2.39	2.39	2.26	139,510
May 09 2024	2.37	0.05	2.16%	2.35	2.3799	2.28	137,404
May 08 2024	2.32	0.08	3.57%	2.24	2.40	2.20	179,270
May 07 2024	2.24	0.07	3.23%	2.19	2.28	2.17	96,343
May 06 2024	2.17	-0.03	-1.36%	2.21	2.31	2.17	245,523
May 03 2024	2.20	0.05	2.33%	2.18	2.251	2.17	107,137
May 02 2024	2.15	0.02	0.94%	2.13	2.215	2.07	87,632
May 01 2024	2.13	0.04	1.91%	2.12	2.1575	2.07	176,296
Apr 30 2024	2.09	-0.22	-9.52%	2.30	2.31	2.09	392,157
Apr 29 2024	2.31	0.01	0.43%	2.32	2.45	2.26	322,596
Apr 26 2024	2.30	0.18	8.49%	2.27	2.37	2.19	637,993
Apr 25 2024	2.12	0.03	1.44%	2.06	2.12	2.06	86,404
Apr 24 2024	2.09	0.05	2.45%	2.04	2.15	2.00	179,533
Apr 23 2024	2.04	0.01	0.49%	2.02	2.10	2.01	68,289
Apr 22 2024	2.03	0.05	2.53%	1.93	2.07	1.93	126,522
Apr 19 2024	1.98	-0.02	-1.00%	2.02	2.02	1.96	86,883
Apr 18 2024	2.00	0.02	1.01%	1.98	2.08	1.97	62,136
Apr 17 2024	1.98	0.00	0.00%	1.97	2.03	1.97	48,490
Apr 16 2024	1.98	-0.03	-1.49%	1.985	1.99	1.9096	101,015
Apr 15 2024	2.01	-0.10	-4.74%	2.04	2.15	2.01	168,555
Apr 12 2024	2.11	0.00	0.00%	2.13	2.155	2.055	88,277
Apr 11 2024	2.11	-0.01	-0.47%	2.13	2.15	2.07	135,879
Apr 10 2024	2.12	-0.08	-3.64%	2.19	2.20	2.02	139,791
Apr 09 2024	2.20	-0.01	-0.45%	2.24	2.30	2.18	137,627
Apr 08 2024	2.21	0.03	1.38%	2.17	2.28	2.1503	205,353
Apr 05 2024	2.18	0.23	11.79%	1.93	2.18	1.9299	480,524
Apr 04 2024	1.95	-0.03	-1.52%	1.98	2.049	1.94	143,789
Apr 03 2024	1.98	0.06	3.13%	1.96	2.01	1.91	140,549
Apr 02 2024	1.92	0.00	0.00%	1.92	1.936	1.88	107,152
Apr 01 2024	1.92	0.01	0.52%	1.89	1.97	1.87	109,018
Mar 28 2024	1.91	0.01	0.53%	1.89	1.97	1.87	190,489
Mar 27 2024	1.90	0.06	3.26%	1.84	1.90	1.84	47,265
Mar 26 2024	1.84	-0.03	-1.60%	1.87	1.91	1.83	112,840
Mar 25 2024	1.87	-0.05	-2.60%	1.92	1.9399	1.85	111,248
Mar 22 2024	1.92	0.01	0.52%	1.93	1.93	1.89	59,901
Mar 21 2024	1.91	-0.01	-0.52%	1.91	1.97	1.91	92,263
Mar 20 2024	1.92	0.07	3.78%	1.84	1.93	1.84	93,943
Mar 19 2024	1.85	-0.02	-1.07%	1.85	1.92	1.82	136,214
Mar 18 2024	1.87	-0.04	-1.84%	1.90	1.91	1.86	173,563
Mar 15 2024	1.905	0.03	1.33%	1.88	1.93	1.88	167,759
Mar 14 2024	1.88	0.01	0.53%	1.88	1.91	1.8612	118,271
Mar 13 2024	1.87	-0.07	-3.61%	1.94	1.98	1.85	174,280
Mar 12 2024	1.94	-0.08	-3.96%	1.91	1.96	1.79	523,935
Mar 11 2024	2.02	0.03	1.76%	2.00	2.04	1.97	125,940
Mar 08 2024	1.985	0.03	1.28%	1.97	2.01	1.95	54,478
Mar 07 2024	1.96	0.01	0.51%	1.94	1.998	1.93	32,209
Mar 06 2024	1.95	-0.06	-2.99%	1.99	2.0313	1.95	153,928
Mar 05 2024	2.01	0.02	1.01%	1.98	2.03	1.95	86,185
Mar 04 2024	1.99	0.01	0.51%	1.97	2.0282	1.97	160,117
Mar 01 2024	1.98	-0.04	-1.98%	2.04	2.04	1.9601	93,498
Feb 29 2024	2.02	0.03	1.51%	1.96	2.04	1.96	104,926
Feb 28 2024	1.99	-0.09	-4.33%	2.08	2.08	1.9601	156,315
Feb 27 2024	2.08	0.08	4.00%	2.00	2.09	2.00	173,781
Feb 26 2024	2.00	0.00	0.00%	2.00	2.0699	1.9704	143,709
Feb 23 2024	2.00	0.06	3.09%	1.95	2.05	1.94	194,974
Feb 22 2024	1.94	0.00	0.26%	1.94	1.99	1.91	145,309
Feb 21 2024	1.935	0.04	1.84%	1.91	1.99	1.89	94,497

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions