Stockscreener 앱 받기
2.37
2.16%
+0.05
시장 영업 전:
2.40
0.03
+1.27%
Smart Sand Inc 주식 (SND) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-09 | $2.38 | $2.28 | $0.0999 | 137,363.0 | +2.16% |
| 2024-05-08 | $2.40 | $2.20 | $0.20 | 179,268.0 | +3.57% |
| 2024-05-07 | $2.28 | $2.19 | $0.09 | 96,343.0 | +3.23% |
| 2024-05-06 | $2.31 | $2.17 | $0.14 | 245,523.0 | -1.36% |
| 2024-05-03 | $2.25 | $2.17 | $0.081 | 107,137.0 | +2.33% |
| 2024-05-02 | $2.21 | $2.07 | $0.145 | 87,632.0 | +0.94% |
| 2024-05-01 | $2.16 | $2.07 | $0.0875 | 176,295.0 | +1.91% |
| 2024-04-30 | $2.31 | $2.09 | $0.22 | 392,156.0 | -9.52% |
| 2024-04-29 | $2.45 | $2.26 | $0.19 | 322,591.0 | +0.43% |
| 2024-04-26 | $2.37 | $2.19 | $0.18 | 637,989.0 | +8.49% |
| 2024-04-25 | $2.12 | $2.06 | $0.06 | 86,404.0 | +1.44% |
| 2024-04-24 | $2.15 | $2.00 | $0.15 | 179,533.0 | +2.45% |
| 2024-04-23 | $2.10 | $2.02 | $0.08 | 68,284.0 | +0.49% |
| 2024-04-22 | $2.07 | $1.93 | $0.14 | 126,499.0 | +2.53% |
| 2024-04-19 | $2.02 | $1.96 | $0.06 | 86,883.0 | -1.00% |
| 2024-04-18 | $2.08 | $1.97 | $0.11 | 62,136.0 | +1.01% |
| 2024-04-17 | $2.03 | $1.97 | $0.06 | 48,490.0 | +0.00% |
| 2024-04-16 | $1.99 | $1.91 | $0.0804 | 100,693.0 | -1.49% |
| 2024-04-15 | $2.15 | $2.01 | $0.14 | 168,326.0 | -4.74% |
| 2024-04-12 | $2.15 | $2.06 | $0.10 | 88,252.0 | -0.47% |
| 2024-04-11 | $2.15 | $2.07 | $0.08 | 135,879.0 | +0.00% |
| 2024-04-10 | $2.20 | $2.02 | $0.18 | 139,791.0 | -3.64% |
Smart Sand Inc 주식 (SND) 연도별 가격 이력
이 심층 분석에서는 Smart Sand Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SND 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Smart Sand Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Smart Sand Inc 주식 (SND) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $2.40 | $2.07 | $0.33 | 1,166,924.0 | +13.40% |
| 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 주식 (SND) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Smart Sand Inc 주식 (SND) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $1.99 | $1.56 | $0.43 | 2,572,013.0 | -7.73% |
| 2022-11 | $2.64 | $1.82 | $0.82 | 6,219,537.0 | -21.77% |
| 2022-10 | $2.50 | $1.54 | $0.958 | 3,678,379.0 | +58.97% |
| 2022-09 | $1.89 | $1.37 | $0.52 | 2,932,126.0 | -13.33% |
| 2022-08 | $2.56 | $1.75 | $0.805 | 6,514,864.0 | -25.62% |
| 2022-07 | $2.55 | $1.70 | $0.85 | 4,773,644.0 | +21.00% |
| 2022-06 | $3.69 | $1.97 | $1.72 | 9,056,433.0 | -40.83% |
| 2022-05 | $4.37 | $3.12 | $1.25 | 4,793,098.0 | -22.30% |
| 2022-04 | $4.95 | $3.40 | $1.55 | 10,304,042.0 | +26.09% |
| 2022-03 | $4.82 | $2.58 | $2.24 | 12,200,992.0 | +1.17% |
| 2022-02 | $3.45 | $1.88 | $1.57 | 5,224,838.0 | +73.98% |
| 2022-01 | $2.23 | $1.77 | $0.4619 | 1,088,458.0 | +10.11% |
1.35%
0.16%
자본화:
|
볼륨(24시간):