Stockscreener 앱 받기
4.81
1.84%
-0.09
시간 외 거래:
4.82
0.01
+0.21%
Smart Sand Inc 주식 (SND) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-08 | $4.95 | $4.76 | $0.19 | 270,572.0 | -1.84% |
| 2026-05-07 | $4.96 | $4.71 | $0.25 | 239,621.0 | -1.01% |
| 2026-05-06 | $5.17 | $4.92 | $0.25 | 246,747.0 | -4.99% |
| 2026-05-05 | $5.40 | $5.11 | $0.29 | 227,882.0 | -3.52% |
| 2026-05-04 | $5.43 | $5.24 | $0.1901 | 242,797.0 | +0.19% |
| 2026-05-01 | $5.65 | $5.20 | $0.45 | 337,638.0 | -2.18% |
| 2026-04-30 | $5.54 | $5.24 | $0.30 | 464,604.0 | +3.18% |
| 2026-04-29 | $5.39 | $5.25 | $0.135 | 232,502.0 | +1.33% |
| 2026-04-28 | $5.48 | $5.17 | $0.31 | 267,433.0 | -2.59% |
| 2026-04-27 | $5.42 | $5.24 | $0.185 | 223,879.0 | +3.24% |
| 2026-04-24 | $5.26 | $5.05 | $0.21 | 200,104.0 | -0.76% |
| 2026-04-23 | $5.33 | $5.15 | $0.1783 | 257,387.0 | +1.15% |
| 2026-04-22 | $5.22 | $4.95 | $0.27 | 286,121.0 | +3.57% |
| 2026-04-21 | $5.11 | $4.97 | $0.135 | 194,559.0 | +1.82% |
| 2026-04-20 | $5.09 | $4.71 | $0.38 | 274,670.0 | -0.60% |
| 2026-04-17 | $5.20 | $4.78 | $0.42 | 368,472.0 | -2.92% |
| 2026-04-16 | $5.18 | $4.87 | $0.31 | 308,793.0 | +4.48% |
| 2026-04-15 | $4.92 | $4.62 | $0.305 | 231,907.0 | +3.15% |
| 2026-04-14 | $4.98 | $4.68 | $0.30 | 351,297.0 | -5.18% |
| 2026-04-13 | $5.18 | $4.95 | $0.23 | 346,372.0 | +1.83% |
| 2026-04-10 | $5.04 | $4.81 | $0.235 | 254,677.0 | +1.44% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $5.65 | $4.71 | $0.94 | 1,835,829.0 | -12.70% |
| 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% |
4.51%
0.88%
자본화:
|
볼륨(24시간):