Holen Sie sich die Stockscreener-App
2.79
1.23%
-0.05
Smart Sand Inc-Aktien (SND) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-21 | $2.90 | $2.75 | $0.15 | 126,193.0 | -1.58% |
| 2025-11-20 | $2.90 | $2.73 | $0.17 | 239,349.0 | +4.03% |
| 2025-11-19 | $2.80 | $2.62 | $0.18 | 228,627.0 | +0.37% |
| 2025-11-18 | $2.79 | $2.50 | $0.29 | 311,924.0 | -1.09% |
| 2025-11-17 | $2.83 | $2.54 | $0.2889 | 676,147.0 | +10.00% |
| 2025-11-14 | $2.55 | $2.45 | $0.10 | 341,458.0 | +1.21% |
| 2025-11-13 | $2.54 | $2.40 | $0.14 | 346,532.0 | +6.93% |
| 2025-11-12 | $2.40 | $2.23 | $0.165 | 205,978.0 | -0.86% |
| 2025-11-11 | $2.38 | $2.22 | $0.1599 | 446,259.0 | +4.72% |
| 2025-11-10 | $2.25 | $2.09 | $0.1599 | 33,450.0 | +6.46% |
| 2025-11-07 | $2.15 | $2.08 | $0.07 | 98,815.0 | -1.88% |
| 2025-11-06 | $2.15 | $2.08 | $0.07 | 30,910.0 | +0.00% |
| 2025-11-05 | $2.16 | $2.12 | $0.04 | 34,109.0 | -0.47% |
| 2025-11-04 | $2.17 | $2.11 | $0.06 | 49,783.0 | -0.47% |
| 2025-11-03 | $2.20 | $2.09 | $0.11 | 49,275.0 | +0.00% |
| 2025-10-31 | $2.18 | $2.13 | $0.0499 | 27,890.0 | +0.47% |
| 2025-10-30 | $2.20 | $2.11 | $0.0927 | 33,652.0 | -0.70% |
| 2025-10-29 | $2.22 | $2.15 | $0.065 | 45,756.0 | -2.93% |
| 2025-10-28 | $2.25 | $2.20 | $0.05 | 67,098.0 | -0.45% |
| 2025-10-27 | $2.30 | $2.19 | $0.105 | 183,273.0 | -0.45% |
| 2025-10-24 | $2.27 | $2.21 | $0.06 | 183,804.0 | +0.45% |
| 2025-10-23 | $2.28 | $2.10 | $0.18 | 353,083.0 | +6.70% |
| 2025-10-22 | $2.13 | $2.06 | $0.07 | 28,109.0 | +0.97% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $2.90 | $2.08 | $0.82 | 3,218,809.0 | +30.00% |
| 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% |
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% |
0.04%
0.63%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):