1.9599
price down icon1.01%   -0.0201
 
loading

Smart Sand Inc Stock (SND) Price History

The historical daily chart and data for Smart Sand Inc stock (SND), show that the latest closing stock price as of April 22, 2024, is $1.9599.
  • Smart Sand Inc all-time high stock price is $60.60, occurred on November 01, 2016.
  • The lowest Smart Sand Inc stock price recorded was $0.5501 on March 18, 2020. Since then, Smart Sand Inc's stock price has risen over 256.28% to $1.9599 now.
  • The 52-week high stock price for SND is $2.48, representing a 26.54% increase from the current share price, occurred on September 20, 2023.
  • The 52-week low stock price for SND is $1.44, indicating a -26.53% decrease from the current share price, occurred on May 31, 2023.
  • The closing price of Smart Sand Inc (SND) stock in the beginning of 2023 was $1.92. The stock closed the year at $1.79, a loss of over -6.77% for the year.
The table below shows more information about SND historical price data:
Date High Low High - Low Volume % Change
Apr 22, 2024 $1.97 $1.93 $0.04 25,648.0 -1.02%
Apr 19, 2024 $2.02 $1.96 $0.06 86,883.0 -1.00%
Apr 18, 2024 $2.08 $1.97 $0.11 62,136.0 +1.01%
Apr 17, 2024 $2.03 $1.97 $0.06 48,490.0 +0.00%
Apr 16, 2024 $1.99 $1.91 $0.0804 100,693.0 -1.49%
Apr 15, 2024 $2.15 $2.01 $0.14 168,326.0 -4.74%
Apr 12, 2024 $2.15 $2.06 $0.10 88,252.0 -0.47%
Apr 11, 2024 $2.15 $2.07 $0.08 135,879.0 +0.00%
Apr 10, 2024 $2.20 $2.02 $0.18 139,791.0 -3.64%
Apr 09, 2024 $2.30 $2.18 $0.12 137,627.0 -0.90%
Apr 08, 2024 $2.28 $2.15 $0.1297 204,826.0 +1.83%
Apr 05, 2024 $2.18 $1.93 $0.2501 480,502.0 +11.79%
Apr 04, 2024 $2.05 $1.94 $0.109 143,658.0 -1.52%
Apr 03, 2024 $2.01 $1.91 $0.10 140,544.0 +3.13%
Apr 02, 2024 $1.94 $1.88 $0.056 106,880.0 +0.52%
Apr 01, 2024 $1.97 $1.87 $0.10 109,018.0 +0.00%
Mar 28, 2024 $1.97 $1.87 $0.10 190,489.0 +0.53%
Mar 27, 2024 $1.90 $1.84 $0.06 47,265.0 +3.26%
Mar 26, 2024 $1.91 $1.83 $0.08 112,840.0 -1.60%
Mar 25, 2024 $1.94 $1.85 $0.0899 111,248.0 -2.60%

Smart Sand Inc Stock (SND) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Smart Sand Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SND shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Smart Sand Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Smart Sand Inc Stock (SND) Price History 2024

Month High Low High - Low Volume % Change
Apr, 2024 $2.30 $1.87 $0.43 2,179,153.0 +2.61%
Mar, 2024 $2.04 $1.79 $0.25 2,692,106.0 -5.45%
Feb, 2024 $2.09 $1.70 $0.39 2,280,189.0 +9.19%
Jan, 2024 $2.25 $1.65 $0.5948 2,615,030.0 -4.15%

Smart Sand Inc Stock (SND) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $2.02 $1.82 $0.20 2,357,205.0 -1.03%
Nov, 2023 $2.19 $1.93 $0.26 3,457,829.0 -5.80%
Oct, 2023 $2.30 $1.98 $0.32 2,828,528.0 -10.78%
Sep, 2023 $2.48 $1.97 $0.51 4,132,529.0 +19.59%
Aug, 2023 $2.05 $1.67 $0.38 3,961,112.0 +6.01%
Jul, 2023 $1.92 $1.61 $0.31 2,880,048.0 +11.59%
Jun, 2023 $1.71 $1.49 $0.215 2,832,841.0 +10.81%
May, 2023 $1.94 $1.44 $0.50 4,962,460.0 -13.95%
Apr, 2023 $1.98 $1.57 $0.4049 5,102,788.0 -2.27%
Mar, 2023 $2.65 $1.56 $1.09 9,356,840.0 -0.56%
Feb, 2023 $1.93 $1.59 $0.34 3,938,233.0 -2.21%
Jan, 2023 $2.20 $1.70 $0.505 1,797,196.0 +1.12%

Smart Sand Inc Stock (SND) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $1.99 $1.56 $0.43 2,572,013.0 -7.73%
Nov, 2022 $2.64 $1.82 $0.82 6,219,537.0 -21.77%
Oct, 2022 $2.50 $1.54 $0.958 3,678,379.0 +58.97%
Sep, 2022 $1.89 $1.37 $0.52 2,932,126.0 -13.33%
Aug, 2022 $2.56 $1.75 $0.805 6,514,864.0 -25.62%
Jul, 2022 $2.55 $1.70 $0.85 4,773,644.0 +21.00%
Jun, 2022 $3.69 $1.97 $1.72 9,056,433.0 -40.83%
May, 2022 $4.37 $3.12 $1.25 4,793,098.0 -22.30%
Apr, 2022 $4.95 $3.40 $1.55 10,304,042.0 +26.09%
Mar, 2022 $4.82 $2.58 $2.24 12,200,992.0 +1.17%
Feb, 2022 $3.45 $1.88 $1.57 5,224,838.0 +73.98%
Jan, 2022 $2.23 $1.77 $0.4619 1,088,458.0 +10.11%
oil_gas_equipment_services TDW
$87.57
price down icon 1.37%
oil_gas_equipment_services VAL
$68.48
price up icon 2.12%
oil_gas_equipment_services CHX
$34.86
price down icon 1.58%
oil_gas_equipment_services NOV
$18.28
price down icon 2.53%
$112.75
price up icon 2.28%
oil_gas_equipment_services FTI
$25.22
price up icon 0.24%
Cap:     |  Volume (24h):