Smart Sand, Inc. (SND) NASDAQ

3.86

-0.12(-3.02%)

Updated at December 24 01:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 23, 20253.843.983.9843.82318,707
December 22, 20253.413.853.853.893.41483,826
December 19, 20253.63.393.393.63.38556,405
December 18, 20253.813.63.63.963.56271,226
December 17, 20253.663.823.823.853.61278,115
December 16, 20253.983.633.634.033.49572,718
December 15, 20254.054.014.014.113.91444,648
December 12, 20253.964.064.064.173.91408,858
December 11, 20253.923.933.933.963.71353,111
December 10, 20253.63.913.913.983.59623,235
December 09, 20254.323.563.564.323.291.97M
December 08, 20253.934.54.54.513.881.46M
December 05, 20253.893.893.893.943.65727,246
December 04, 20253.593.873.873.893.51678,811
December 03, 20253.343.53.53.543.18806,200
December 02, 20253.33.43.43.483.21610,916
December 01, 202533.263.263.262.99483,125
November 28, 20252.962.952.952.982.85145,540
November 26, 20252.892.932.932.972.86165,100
November 25, 20252.992.892.8932.82233,640
November 24, 20252.812.882.8832.8471,629
November 21, 20252.842.772.772.92.75225,044
November 20, 20252.782.842.842.92.73239,500
November 19, 20252.672.732.732.82.62229,500
November 18, 20252.752.722.722.792.5311,924
November 17, 20252.542.752.752.832.54677,500
November 14, 20252.52.52.52.552.45341,600
November 13, 20252.42.472.472.542.4346,827
November 12, 20252.392.312.312.392.23206,000
November 11, 20252.222.332.332.382.22446,700
November 10, 20252.092.232.232.252.0933,554
November 07, 20252.082.092.092.152.0898,921
November 06, 20252.122.132.132.152.0831,219
November 05, 20252.122.132.132.162.1234,109
November 04, 20252.152.142.142.172.1149,800
November 03, 20252.152.152.152.22.0949,300
October 31, 20252.142.152.152.182.1327,900
October 30, 20252.142.142.142.22.1133,700
October 29, 20252.192.152.152.222.1545,800
October 28, 20252.222.222.222.252.267,113
October 27, 20252.242.232.232.32.19183,300
October 24, 20252.262.242.242.272.21183,804
October 23, 20252.152.232.232.262.13351,520
October 22, 20252.072.092.092.132.0628,109
October 21, 20252.082.072.072.132.0574,200
October 20, 20252.072.12.12.142.0545,302
October 17, 20252.122.062.062.132.0374,600
October 16, 20252.142.152.152.162.169,000
October 15, 20252.182.142.142.182.1141,924
October 14, 20252.052.172.172.182.05153,813
October 13, 20252.052.122.122.152.0578,900
October 10, 20252.132.032.032.132.03132,504
October 09, 20252.192.132.132.192.1381,528
October 08, 20252.142.192.192.222.14107,818
October 07, 20252.192.152.152.192.0944,734
October 06, 20252.122.192.192.212.08154,343
October 03, 20252.082.132.132.132.08157,500
October 02, 20252.082.12.12.142.0394,045
October 01, 20252.122.122.122.142.1230,846
September 30, 20252.142.142.142.142.175,400
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved