Stockscreener 앱 받기
5.07
0.20%
0.01
Smart Sand Inc 주식 (SND) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $5.17 | $5.03 | $0.135 | 184,096.0 | +0.20% |
| 2026-10-15 | $5.26 | $4.97 | $0.29 | 212,837.0 | -3.80% |
| 2026-10-14 | $5.42 | $5.25 | $0.17 | 263,869.0 | -1.87% |
| 2026-10-13 | $5.43 | $5.26 | $0.17 | 183,033.0 | +1.52% |
| 2026-10-12 | $5.39 | $5.26 | $0.13 | 130,974.0 | +0.00% |
| 2026-10-09 | $5.36 | $5.26 | $0.095 | 91,194.0 | -0.38% |
| 2026-10-08 | $5.38 | $5.23 | $0.15 | 129,705.0 | +1.53% |
| 2026-10-07 | $5.33 | $5.08 | $0.2458 | 215,321.0 | -1.88% |
| 2026-10-06 | $5.39 | $5.16 | $0.232 | 109,817.0 | -0.56% |
| 2026-10-05 | $5.48 | $5.31 | $0.17 | 194,249.0 | +0.19% |
| 2026-10-02 | $5.42 | $5.13 | $0.29 | 272,493.0 | +3.49% |
| 2026-10-01 | $5.18 | $5.00 | $0.175 | 206,339.0 | +0.78% |
| 2026-09-30 | $5.15 | $5.02 | $0.13 | 532,530.0 | +1.19% |
| 2026-09-29 | $5.24 | $5.02 | $0.22 | 194,529.0 | -3.71% |
| 2026-09-28 | $5.33 | $5.19 | $0.135 | 199,561.0 | +0.48% |
| 2026-09-25 | $5.28 | $5.06 | $0.2137 | 205,764.0 | +2.95% |
| 2026-09-24 | $5.17 | $5.00 | $0.165 | 210,209.0 | +0.20% |
| 2026-09-23 | $5.15 | $4.98 | $0.17 | 306,314.0 | -0.20% |
| 2026-09-22 | $5.35 | $5.05 | $0.30 | 331,139.0 | -4.87% |
| 2026-09-21 | $5.45 | $5.20 | $0.25 | 345,265.0 | -0.74% |
| 2026-09-18 | $5.43 | $5.20 | $0.23 | 728,613.0 | +1.89% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $5.48 | $4.97 | $0.51 | 2,193,927.0 | -0.98% |
| 2026-09 | $5.47 | $4.98 | $0.49 | 5,463,995.0 | -2.85% |
| 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% |
0.40%
5.37%
자본화:
|
볼륨(24시간):