Holen Sie sich die Stockscreener-App
2.31
2.12%
-0.05
Smart Sand Inc-Aktien (SND) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-02-06 | $2.38 | $2.25 | $0.128 | 123,569.0 | -2.12% |
| 2025-02-05 | $2.41 | $2.30 | $0.1086 | 103,460.0 | +0.85% |
| 2025-02-04 | $2.41 | $2.31 | $0.10 | 62,525.0 | +0.86% |
| 2025-02-03 | $2.38 | $2.28 | $0.10 | 115,946.0 | -2.93% |
| 2025-01-31 | $2.47 | $2.35 | $0.12 | 98,717.0 | -2.05% |
| 2025-01-30 | $2.50 | $2.35 | $0.15 | 160,276.0 | +1.46% |
| 2025-01-29 | $2.53 | $2.35 | $0.18 | 107,539.0 | -2.04% |
| 2025-01-28 | $2.56 | $2.33 | $0.23 | 186,170.0 | -3.35% |
| 2025-01-27 | $2.58 | $2.40 | $0.18 | 133,296.0 | -3.42% |
| 2025-01-24 | $2.71 | $2.56 | $0.1517 | 196,872.0 | +0.00% |
| 2025-01-23 | $2.71 | $2.46 | $0.245 | 290,545.0 | -0.38% |
| 2025-01-22 | $2.77 | $2.60 | $0.17 | 229,501.0 | -1.68% |
| 2025-01-21 | $2.73 | $2.47 | $0.26 | 579,729.0 | +10.04% |
| 2025-01-17 | $2.49 | $2.33 | $0.1594 | 242,253.0 | +4.72% |
| 2025-01-16 | $2.34 | $2.29 | $0.05 | 23,633.0 | -1.69% |
| 2025-01-15 | $2.39 | $2.26 | $0.13 | 54,680.0 | +2.60% |
| 2025-01-14 | $2.37 | $2.23 | $0.145 | 25,642.0 | +1.32% |
| 2025-01-13 | $2.32 | $2.17 | $0.15 | 88,330.0 | +2.24% |
| 2025-01-10 | $2.30 | $2.22 | $0.08 | 80,539.0 | -2.19% |
| 2025-01-08 | $2.33 | $2.23 | $0.10 | 58,749.0 | -2.98% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $2.41 | $2.25 | $0.158 | 529,069.0 | -3.35% |
| 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% |
2.77%
0.17%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):