Holen Sie sich die Stockscreener-App
4.02
1.35%
-0.06
Smart Sand Inc-Aktien (SND) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03-05 | $4.15 | $4.01 | $0.14 | 63,539.0 | -0.98% |
| 2026-03-04 | $4.15 | $3.98 | $0.175 | 501,925.0 | -0.49% |
| 2026-03-03 | $4.17 | $3.94 | $0.225 | 481,106.0 | -2.38% |
| 2026-03-02 | $5.19 | $4.14 | $1.05 | 973,512.0 | -19.08% |
| 2026-02-27 | $5.25 | $4.67 | $0.585 | 698,246.0 | +2.17% |
| 2026-02-26 | $5.15 | $4.97 | $0.18 | 299,173.0 | -1.74% |
| 2026-02-25 | $5.36 | $4.98 | $0.3757 | 514,598.0 | -2.82% |
| 2026-02-24 | $5.37 | $5.12 | $0.25 | 251,671.0 | +0.19% |
| 2026-02-23 | $5.46 | $5.22 | $0.2416 | 279,603.0 | +1.14% |
| 2026-02-20 | $5.47 | $5.18 | $0.2864 | 352,300.0 | -4.02% |
| 2026-02-19 | $5.50 | $5.29 | $0.2099 | 390,934.0 | +2.43% |
| 2026-02-18 | $5.59 | $5.17 | $0.414 | 530,432.0 | +2.30% |
| 2026-02-17 | $5.34 | $5.02 | $0.32 | 422,290.0 | -2.61% |
| 2026-02-13 | $5.39 | $4.88 | $0.515 | 674,610.0 | +8.72% |
| 2026-02-12 | $5.09 | $4.76 | $0.33 | 349,876.0 | -0.80% |
| 2026-02-11 | $5.09 | $4.71 | $0.38 | 555,419.0 | +3.33% |
| 2026-02-10 | $4.90 | $4.63 | $0.265 | 381,504.0 | -1.64% |
| 2026-02-09 | $5.04 | $4.81 | $0.2289 | 330,713.0 | -0.41% |
| 2026-02-06 | $4.99 | $4.68 | $0.31 | 405,170.0 | +5.59% |
| 2026-02-05 | $4.78 | $4.62 | $0.16 | 165,872.0 | -0.21% |
| 2026-02-04 | $4.91 | $4.58 | $0.325 | 412,836.0 | -5.09% |
| 2026-02-03 | $4.94 | $4.72 | $0.22 | 570,323.0 | +4.03% |
Smart Sand Inc-Aktien (SND) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Smart Sand Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der SND-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Smart Sand Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Smart Sand Inc-Aktien (SND) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03 | $5.19 | $3.94 | $1.25 | 2,020,082.0 | -22.16% |
| 2026-02 | $5.59 | $4.50 | $1.09 | 7,984,950.0 | +11.61% |
| 2026-01 | $4.87 | $3.65 | $1.22 | 7,332,954.0 | +16.25% |
Smart Sand Inc-Aktien (SND) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $4.51 | $2.99 | $1.52 | 11,951,873.0 | +33.90% |
| 2025-11 | $3.00 | $2.08 | $0.92 | 4,327,121.0 | +37.21% |
| 2025-10 | $2.30 | $2.03 | $0.27 | 2,262,812.0 | +0.47% |
| 2025-09 | $2.19 | $1.88 | $0.305 | 2,159,749.0 | +10.31% |
| 2025-08 | $2.08 | $1.76 | $0.3191 | 1,945,211.0 | -4.90% |
| 2025-07 | $2.10 | $1.88 | $0.225 | 1,585,561.0 | +1.49% |
| 2025-06 | $2.23 | $1.85 | $0.385 | 2,273,413.0 | +5.79% |
| 2025-05 | $2.20 | $1.78 | $0.4193 | 2,879,119.0 | -9.52% |
| 2025-04 | $2.60 | $1.80 | $0.80 | 5,285,717.0 | -18.92% |
| 2025-03 | $2.67 | $2.03 | $0.64 | 3,774,984.0 | +19.91% |
| 2025-02 | $2.45 | $2.01 | $0.44 | 1,585,505.0 | -9.62% |
| 2025-01 | $2.77 | $2.17 | $0.60 | 2,965,489.0 | +6.22% |
Smart Sand Inc-Aktien (SND) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $2.54 | $2.05 | $0.49 | 2,046,864.0 | -9.62% |
| 2024-11 | $2.80 | $2.00 | $0.80 | 5,023,049.0 | +15.46% |
| 2024-10 | $2.30 | $1.91 | $0.395 | 4,312,634.0 | +5.08% |
| 2024-09 | $2.17 | $1.89 | $0.28 | 1,103,862.0 | -10.05% |
| 2024-08 | $2.20 | $1.73 | $0.47 | 1,850,626.0 | +5.29% |
| 2024-07 | $2.36 | $2.03 | $0.33 | 1,059,458.0 | -1.42% |
| 2024-06 | $2.27 | $1.95 | $0.32 | 1,256,489.0 | -6.22% |
| 2024-05 | $2.40 | $2.06 | $0.34 | 3,117,043.0 | +7.66% |
| 2024-04 | $2.45 | $1.87 | $0.58 | 3,966,961.0 | +9.42% |
| 2024-03 | $2.04 | $1.79 | $0.25 | 2,692,106.0 | -5.45% |
| 2024-02 | $2.09 | $1.70 | $0.39 | 2,280,189.0 | +9.19% |
| 2024-01 | $2.25 | $1.65 | $0.5948 | 2,615,030.0 | -4.15% |
0.50%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):