Holen Sie sich die Stockscreener-App
1.90
0.52%
-0.01
Smart Sand Inc-Aktien (SND) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06-04 | $1.97 | $1.89 | $0.08 | 102,319.0 | -0.52% |
| 2025-06-03 | $1.97 | $1.85 | $0.12 | 137,526.0 | +2.69% |
| 2025-06-02 | $1.92 | $1.86 | $0.0599 | 191,765.0 | -2.11% |
| 2025-05-30 | $1.92 | $1.86 | $0.055 | 117,535.0 | +1.60% |
| 2025-05-29 | $1.87 | $1.83 | $0.04 | 58,333.0 | +1.63% |
| 2025-05-28 | $1.87 | $1.79 | $0.08 | 88,873.0 | +2.79% |
| 2025-05-27 | $1.85 | $1.79 | $0.065 | 196,161.0 | -2.72% |
| 2025-05-23 | $1.85 | $1.81 | $0.04 | 54,903.0 | +0.00% |
| 2025-05-22 | $1.84 | $1.80 | $0.04 | 40,959.0 | +1.66% |
| 2025-05-21 | $1.85 | $1.78 | $0.0693 | 153,871.0 | -2.16% |
| 2025-05-20 | $1.86 | $1.83 | $0.03 | 134,463.0 | +0.54% |
| 2025-05-19 | $1.88 | $1.78 | $0.095 | 293,646.0 | -3.16% |
| 2025-05-16 | $1.95 | $1.83 | $0.12 | 193,906.0 | +0.80% |
| 2025-05-15 | $1.99 | $1.88 | $0.11 | 174,775.0 | -5.28% |
| 2025-05-14 | $2.10 | $1.91 | $0.1899 | 519,383.0 | -7.87% |
| 2025-05-13 | $2.20 | $2.08 | $0.115 | 119,971.0 | +4.35% |
| 2025-05-12 | $2.13 | $2.05 | $0.0798 | 149,767.0 | +0.49% |
| 2025-05-09 | $2.10 | $2.03 | $0.0708 | 61,129.0 | +0.98% |
| 2025-05-08 | $2.07 | $2.03 | $0.04 | 39,810.0 | -0.49% |
| 2025-05-07 | $2.16 | $2.00 | $0.16 | 120,635.0 | +2.50% |
| 2025-05-06 | $2.08 | $1.99 | $0.095 | 82,605.0 | -3.85% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06 | $1.97 | $1.85 | $0.12 | 533,929.0 | +0.00% |
| 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% |
Smart Sand Inc-Aktien (SND) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $2.02 | $1.82 | $0.20 | 2,357,205.0 | -1.03% |
| 2023-11 | $2.19 | $1.93 | $0.26 | 3,457,829.0 | -5.80% |
| 2023-10 | $2.30 | $1.98 | $0.32 | 2,828,528.0 | -10.78% |
| 2023-09 | $2.48 | $1.97 | $0.51 | 4,132,529.0 | +19.59% |
| 2023-08 | $2.05 | $1.67 | $0.38 | 3,961,112.0 | +6.01% |
| 2023-07 | $1.92 | $1.61 | $0.31 | 2,880,048.0 | +11.59% |
| 2023-06 | $1.71 | $1.49 | $0.215 | 2,832,841.0 | +10.81% |
| 2023-05 | $1.94 | $1.44 | $0.50 | 4,962,460.0 | -13.95% |
| 2023-04 | $1.98 | $1.57 | $0.4049 | 5,102,788.0 | -2.27% |
| 2023-03 | $2.65 | $1.56 | $1.09 | 9,356,840.0 | -0.56% |
| 2023-02 | $1.93 | $1.59 | $0.34 | 3,938,233.0 | -2.21% |
| 2023-01 | $2.20 | $1.70 | $0.505 | 1,797,196.0 | +1.12% |
1.67%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):