Stockscreener 앱 받기
2.275
2.48%
0.055
시간 외 거래:
2.28
0.005
+0.22%
Smart Sand Inc 주식 (SND) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $2.36 | $2.19 | $0.1746 | 192,602.0 | +2.48% |
| 2024-11-15 | $2.35 | $2.19 | $0.165 | 153,192.0 | -4.31% |
| 2024-11-14 | $2.38 | $2.16 | $0.22 | 165,481.0 | +6.91% |
| 2024-11-13 | $2.45 | $2.14 | $0.31 | 624,510.0 | -17.49% |
| 2024-11-12 | $2.80 | $2.59 | $0.21 | 622,894.0 | +2.14% |
| 2024-11-11 | $2.60 | $2.40 | $0.20 | 537,133.0 | +5.53% |
| 2024-11-08 | $2.52 | $2.40 | $0.12 | 249,532.0 | +0.41% |
| 2024-11-07 | $2.49 | $2.31 | $0.175 | 490,692.0 | +3.85% |
| 2024-11-06 | $2.35 | $2.23 | $0.12 | 559,671.0 | +8.84% |
| 2024-11-05 | $2.19 | $2.10 | $0.09 | 118,755.0 | +1.42% |
| 2024-11-04 | $2.18 | $2.04 | $0.14 | 206,493.0 | +4.43% |
| 2024-11-01 | $2.10 | $2.00 | $0.10 | 106,116.0 | -1.93% |
| 2024-10-31 | $2.09 | $2.03 | $0.0596 | 122,139.0 | +0.49% |
| 2024-10-30 | $2.15 | $2.06 | $0.09 | 90,569.0 | -2.37% |
| 2024-10-29 | $2.18 | $2.06 | $0.12 | 194,000.0 | -1.86% |
| 2024-10-28 | $2.18 | $2.09 | $0.09 | 195,950.0 | +1.90% |
| 2024-10-25 | $2.15 | $2.10 | $0.05 | 113,523.0 | +0.00% |
| 2024-10-24 | $2.16 | $2.04 | $0.12 | 125,431.0 | -1.40% |
| 2024-10-23 | $2.17 | $2.08 | $0.09 | 119,126.0 | -0.47% |
| 2024-10-22 | $2.19 | $2.10 | $0.09 | 95,067.0 | +1.90% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $2.80 | $2.00 | $0.80 | 4,219,673.0 | +9.90% |
| 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 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% |
3.19%
자본화:
|
볼륨(24시간):