Stockscreener 앱 받기
5.32
0.56%
-0.03
Smart Sand Inc 주식 (SND) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $5.47 | $5.25 | $0.2176 | 244,792.0 | -0.56% |
| 2026-09-03 | $5.40 | $5.10 | $0.30 | 247,556.0 | +2.88% |
| 2026-09-02 | $5.25 | $5.06 | $0.19 | 149,408.0 | -0.19% |
| 2026-09-01 | $5.37 | $5.16 | $0.21 | 188,720.0 | -1.14% |
| 2026-08-31 | $5.36 | $5.02 | $0.34 | 259,643.0 | +1.35% |
| 2026-08-28 | $5.23 | $4.99 | $0.24 | 195,438.0 | +3.17% |
| 2026-08-27 | $5.09 | $4.84 | $0.255 | 318,938.0 | +4.13% |
| 2026-08-26 | $4.85 | $4.63 | $0.22 | 197,121.0 | +3.20% |
| 2026-08-25 | $4.77 | $4.63 | $0.1447 | 112,432.0 | +0.64% |
| 2026-08-24 | $4.83 | $4.64 | $0.19 | 125,700.0 | -3.92% |
| 2026-08-21 | $4.94 | $4.76 | $0.18 | 150,847.0 | +0.00% |
| 2026-08-20 | $4.96 | $4.75 | $0.21 | 277,650.0 | +1.68% |
| 2026-08-19 | $5.07 | $4.74 | $0.33 | 326,791.0 | -4.02% |
| 2026-08-18 | $5.00 | $4.85 | $0.15 | 252,925.0 | +1.22% |
| 2026-08-17 | $5.23 | $4.90 | $0.33 | 326,167.0 | -3.73% |
| 2026-08-14 | $5.19 | $4.92 | $0.2663 | 454,067.0 | +3.03% |
| 2026-08-13 | $5.12 | $4.86 | $0.26 | 273,848.0 | -0.20% |
| 2026-08-12 | $5.43 | $4.90 | $0.53 | 498,110.0 | +6.67% |
| 2026-08-11 | $4.67 | $4.47 | $0.20 | 235,555.0 | +1.31% |
| 2026-08-10 | $4.78 | $4.56 | $0.22 | 330,415.0 | +1.55% |
| 2026-08-07 | $4.54 | $4.33 | $0.205 | 189,690.0 | +2.26% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $5.47 | $5.06 | $0.4076 | 1,075,268.0 | +0.95% |
| 2026-08 | $5.43 | $4.16 | $1.27 | 5,871,233.0 | +22.27% |
| 2026-07 | $5.11 | $4.06 | $1.05 | 7,060,085.0 | -13.97% |
| 2026-06 | $5.92 | $4.29 | $1.63 | 12,047,471.0 | +16.78% |
| 2026-05 | $5.65 | $4.27 | $1.38 | 5,604,937.0 | -22.14% |
| 2026-04 | $5.54 | $4.62 | $0.92 | 5,726,626.0 | +7.62% |
| 2026-03 | $5.84 | $3.64 | $2.20 | 9,942,643.0 | -1.35% |
| 2026-02 | $5.59 | $4.50 | $1.09 | 7,984,950.0 | +11.61% |
| 2026-01 | $4.87 | $3.65 | $1.22 | 7,332,954.0 | +16.25% |
Smart Sand Inc 주식 (SND) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $4.51 | $2.99 | $1.52 | 11,951,873.0 | +33.90% |
| 2025-11 | $3.00 | $2.08 | $0.92 | 4,327,121.0 | +37.21% |
| 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 주식 (SND) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
2.07%
0.40%
자본화:
|
볼륨(24시간):