NasdaqGS - Nasdaq Real Time Price USD

Smart Sand, Inc. (SND)

2.1200
+0.0100
+(0.47%)
At close: June 13 at 4:00:01 PM EDT
2.1189
-0.00
(-0.05%)
After hours: June 13 at 5:56:56 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20252.10002.13502.06502.12002.120089,800
Jun 12, 20252.11002.13002.02002.11002.110077,900
Jun 11, 20252.01002.12002.01002.12002.1200100,800
Jun 10, 20251.95002.01001.95002.00002.0000126,200
Jun 9, 20251.93001.99001.93001.96001.9600192,900
Jun 6, 20251.98002.00001.91001.92001.9200159,500
Jun 5, 20251.90001.96001.89501.95001.950088,500
Jun 4, 20251.89001.97001.89001.90001.9000102,300
Jun 3, 20251.85001.97001.85001.91001.9100137,500
Jun 2, 20251.90001.92001.86001.86001.8600191,800
May 30, 20251.86001.91501.86001.90001.9000117,500
May 29, 20251.87001.87001.83001.87001.870058,300
May 28, 20251.79001.87001.79001.84001.840088,900
May 27, 20251.83001.85501.79001.79001.7900196,200
May 23, 20251.83001.85001.81001.84001.840054,900
May 22, 20251.82001.84001.80001.84001.840041,000
May 21, 20251.85001.85001.78101.81001.8100153,900
May 20, 20251.86001.86001.83001.85001.8500134,500
May 19, 20251.85001.88001.78501.84001.8400293,700
May 16, 20251.90001.95001.83001.90001.9000193,900
May 15, 20251.99001.99001.88001.88501.8850174,800
May 14, 20252.02002.10001.91001.99001.9900519,400
May 13, 20252.10002.20002.08502.16002.1600144,000
May 12, 20252.13002.13002.05002.07002.0700149,800
May 9, 20252.04002.10002.02902.06002.060061,100
May 8, 20252.06002.07002.03002.04002.040039,800
May 7, 20252.00002.16002.00002.05002.0500120,600
May 6, 20252.07002.08501.99002.00002.000082,600
May 5, 20252.08002.11002.04002.08002.0800157,700
May 2, 20252.07002.17002.06002.11002.110075,900
May 1, 20252.10002.15002.05002.07002.070044,800
Apr 30, 20252.08002.11002.02802.10002.1000100,700
Apr 29, 20252.23002.23002.10002.12002.1200106,600
Apr 28, 20252.06002.28002.02102.21002.2100435,900
Apr 25, 20252.04002.07501.98502.06502.065069,100
Apr 24, 20252.01002.09001.97002.06002.0600120,300
Apr 23, 20252.11002.13602.01002.04002.040081,600
Apr 22, 20252.03002.10002.01002.05002.0500120,800
Apr 21, 20252.05002.05001.93001.97001.9700128,700
Apr 17, 20252.00002.11001.98102.06002.0600136,000
Apr 16, 20252.04002.09001.95401.99001.9900121,900
Apr 15, 20251.93002.11001.93002.06002.0600223,700
Apr 14, 20251.92002.03001.90001.93001.9300280,400
Apr 11, 20251.89002.03801.88101.90001.9000276,600
Apr 10, 20252.00002.02701.85001.89501.8950295,100
Apr 9, 20251.87002.15001.80702.10002.1000333,900
Apr 8, 20252.04002.17301.80001.87001.8700178,800
Apr 7, 20251.97002.01101.82001.92001.9200703,400
Apr 4, 20252.28002.28001.93502.07002.0700591,600
Apr 3, 20252.45002.50002.30002.34002.3400517,100
Apr 2, 20252.49002.59002.44002.55502.5550226,700
Apr 1, 20252.56502.60002.48002.50002.5000247,100
Mar 31, 20252.52002.62002.47502.59002.5900239,900
Mar 28, 20252.59002.60002.48002.52002.5200199,600
Mar 27, 20252.56002.67002.54002.60002.6000234,900
Mar 26, 20252.47002.59002.43002.54002.5400290,400
Mar 25, 20252.48002.50002.42002.48002.4800207,000
Mar 24, 20252.49002.50002.45002.49002.4900181,700
Mar 21, 20252.45002.49002.42002.45002.4500163,200
Mar 20, 20252.43002.48002.43002.45002.4500177,300
Mar 19, 20252.41002.45002.40102.44002.440089,300
Mar 18, 20252.39002.42002.34502.40002.4000154,400
Mar 17, 20252.34002.44802.32002.38002.3800299,000
Mar 14, 20252.27002.33002.24002.31502.3150133,900
Mar 13, 20252.25002.30002.23002.27002.2700163,200
Mar 12, 20252.22002.29002.22002.25002.2500173,500
Mar 11, 20252.20002.25002.17502.21002.2100137,800
Mar 10, 20252.14002.25002.12502.20002.2000226,000
Mar 7, 20252.13002.20002.11002.16002.1600182,000
Mar 6, 20252.10002.20002.10002.14002.1400121,700
Mar 5, 20252.06002.15002.06002.10002.1000297,600
Mar 4, 20252.18002.18001.88002.07002.0700234,900
Mar 3, 20252.18002.18002.07002.11002.110089,800
Feb 28, 20252.19002.19002.01002.16002.1600124,800
Feb 27, 20252.16002.20002.12102.18002.180039,600
Feb 26, 20252.12402.19002.12402.19002.190052,300
Feb 25, 20252.18002.20002.12002.20002.200036,500
Feb 24, 20252.23002.26002.14002.15002.1500118,300
Feb 21, 20252.28002.30002.23002.25002.250075,800
Feb 20, 20252.27002.31002.27002.30002.300042,400
Feb 19, 20252.30002.34002.27002.29002.290071,300
Feb 18, 20252.27002.36002.26602.30002.300047,800
Feb 14, 20252.33002.34002.25002.29002.290053,100
Feb 13, 20252.32202.36002.28002.35002.3500117,500
Feb 12, 20252.34002.38202.31002.31002.310043,600
Feb 11, 20252.38002.45002.36002.36002.360072,400
Feb 10, 20252.24002.42002.21802.40002.4000103,300
Feb 7, 20252.30002.36002.17002.24002.2400184,300
Feb 6, 20252.38002.38002.25202.31002.3100123,600
Feb 5, 20252.33002.40902.30002.36002.3600103,600
Feb 4, 20252.34002.41002.31002.34002.340062,500
Feb 3, 20252.36002.38002.28002.32002.3200115,900
Jan 31, 20252.41002.47002.35002.39002.390098,700
Jan 30, 20252.41002.50002.35002.44002.4400160,300
Jan 29, 20252.44002.53002.35002.40502.4050107,500
Jan 28, 20252.56002.56002.33002.45502.4550186,200
Jan 27, 20252.57002.58002.40002.54002.5400133,300
Jan 24, 20252.64002.71002.55802.63002.6300197,500
Jan 23, 20252.58002.70502.46002.63002.6300290,500
Jan 22, 20252.71002.77002.60002.64002.6400229,600
Jan 21, 20252.55002.73002.47002.68502.6850582,100
Jan 17, 20252.33002.48902.33002.44002.4400242,300
Jan 16, 20252.34002.34002.29002.33002.330023,600
Jan 15, 20252.39002.39002.26002.37002.370054,700
Jan 14, 20252.28002.37002.22502.31002.310025,600
Jan 13, 20252.18002.32002.17002.28002.280088,300
Jan 10, 20252.25002.30002.22002.23002.230080,500
Jan 8, 20252.32002.33002.23002.28002.280058,600
Jan 7, 20252.41002.41002.29002.35002.350084,600
Jan 6, 20252.31002.42002.23002.40002.4000129,300
Jan 3, 20252.34002.38002.28002.31002.310047,700
Jan 2, 20252.29002.37002.26002.34002.3400149,700
Dec 31, 20242.16002.28002.16002.25002.2500113,100
Dec 30, 20242.11002.20002.07002.16002.1600111,500
Dec 27, 20242.16502.19302.12002.14002.140026,000
Dec 26, 20242.17002.18002.11502.15002.150061,900
Dec 24, 20242.13002.20002.11002.16002.160034,600
Dec 23, 20242.11002.15502.10002.14002.140096,500
Dec 20, 20242.10002.16002.10002.13002.1300140,100
Dec 19, 20242.09002.14002.05002.10002.1000176,300
Dec 18, 20242.20002.20002.08002.08002.0800138,500
Dec 17, 20242.17002.20502.14002.17502.1750105,100
Dec 16, 20242.30002.30502.15002.21002.2100132,900
Dec 13, 20242.31002.34502.20002.24002.2400178,700
Dec 12, 20242.36002.37002.30002.32002.320079,600
Dec 11, 20242.33002.40002.30002.36002.360048,200
Dec 10, 20242.28002.36002.25002.32002.320097,400
Dec 9, 20242.36002.36002.26002.31002.3100104,600
Dec 6, 20242.36002.37002.27002.31002.310098,500
Dec 5, 20242.35002.41002.30002.37002.3700117,100
Dec 4, 20242.48002.54002.31002.36002.3600138,700
Dec 3, 20242.40002.48002.40002.47002.470049,900
Dec 2, 20242.36002.46002.31002.40002.4000118,000
Nov 29, 20242.34002.41902.26102.39002.390091,900
Nov 27, 20242.37002.40002.32002.33002.330039,900
Nov 26, 20242.45002.45002.31102.36002.3600126,000
Nov 25, 20242.43002.50002.37002.45002.4500246,300
Nov 22, 20242.32002.45002.30002.42002.4200184,700
Nov 21, 20242.30002.33002.30002.32002.3200101,600
Nov 20, 20242.32002.36502.26002.29002.2900126,300
Nov 19, 20242.27002.34002.27002.30002.300080,600
Nov 18, 20242.26002.36002.18502.27502.2750192,600
Nov 15, 20242.34002.35002.18502.22002.2200153,200
Nov 14, 20242.16002.38002.16002.32002.3200166,300
Nov 13, 20242.45002.45002.14002.17002.1700625,100
Nov 12, 20242.60002.80002.59002.63002.6300623,300
Nov 11, 20242.48002.60002.40002.57502.5750540,000
Nov 8, 20242.42002.52002.40002.44002.4400249,600
Nov 7, 20242.34002.49002.31502.43002.4300490,700
Nov 6, 20242.28002.35002.23002.34002.3400559,900
Nov 5, 20242.10002.19002.10002.15002.1500119,800
Nov 4, 20242.05002.18002.04002.12002.1200206,500
Nov 1, 20242.09002.10002.00002.03002.0300106,100
Oct 31, 20242.07002.09002.03002.07002.0700122,100
Oct 30, 20242.14002.15002.06002.06002.060092,500
Oct 29, 20242.14002.18002.06002.11002.1100194,000
Oct 28, 20242.09002.18002.09002.15002.1500196,600
Oct 25, 20242.14002.15002.10002.11002.1100113,500
Oct 24, 20242.16002.16002.04002.11002.1100125,400
Oct 23, 20242.16002.17002.08002.14002.1400119,100
Oct 22, 20242.14002.19002.10002.15002.150095,100
Oct 21, 20242.15002.18002.10702.11002.1100111,700
Oct 18, 20242.15002.18002.03502.12002.1200169,900
Oct 17, 20242.15002.18002.13002.16002.1600100,000
Oct 16, 20242.21002.21002.12002.16002.1600103,400
Oct 15, 2024 0.1 Dividend
Oct 15, 20242.19002.21002.11102.19002.1900215,100
Oct 14, 20242.26002.27802.18002.20002.1000186,500
Oct 11, 20242.25002.30002.23402.25002.1477317,400
Oct 10, 20242.19002.25502.17002.23002.1286172,100
Oct 9, 20242.19002.23102.16002.20002.100098,800
Oct 8, 20242.15002.21002.15002.20002.100067,700
Oct 7, 20242.21002.21002.14002.16002.0618139,800
Oct 4, 20242.25002.29002.14002.21002.1095666,200
Oct 3, 20241.99002.01001.93002.00001.9091944,700
Oct 2, 20241.99702.01001.96001.99001.899518,000
Oct 1, 20241.94002.00001.90501.98001.890045,800
Sep 30, 20241.98001.99301.90001.97001.880580,100
Sep 27, 20242.00202.01001.89001.97001.880589,200
Sep 26, 20242.01002.01001.90001.96001.8709117,400
Sep 25, 20242.06002.06002.01002.02001.928228,000
Sep 24, 20242.06102.08002.04002.06001.966420,000
Sep 23, 20242.05002.08002.04502.08001.985522,200
Sep 20, 20242.02002.05002.01102.05001.956853,800
Sep 19, 20242.00002.05002.00002.04001.947316,500
Sep 18, 20242.04002.05001.99001.99001.899551,700
Sep 17, 20242.05002.05002.02002.03001.937726,000
Sep 16, 20242.00002.05002.00002.05001.956825,900
Sep 13, 20242.06002.07001.96001.98001.890040,800
Sep 12, 20242.00002.05001.98502.00001.909131,300
Sep 11, 20242.03002.03001.92002.00001.9091102,000
Sep 10, 20241.97002.03001.97002.02001.928271,100
Sep 9, 20242.04002.04001.98001.99001.899565,900
Sep 6, 20242.08002.09502.04002.06001.966497,400
Sep 5, 20242.08002.16602.08002.08501.990255,300
Sep 4, 20242.16002.16002.09002.10002.004534,200
Sep 3, 20242.15002.17002.08002.13002.033283,200
Aug 30, 20242.17002.20002.15002.19002.090539,400
Aug 29, 20242.16002.17002.14002.17002.071418,500
Aug 28, 20242.11002.17002.11002.15002.052376,400
Aug 27, 20242.11002.12002.10002.11002.014137,900
Aug 26, 20242.10002.12002.09002.11002.014153,500
Aug 23, 20242.09002.11002.08002.10002.004589,100
Aug 22, 20242.09002.10002.08002.09001.995061,900
Aug 21, 20242.10002.11002.08002.09001.995066,800
Aug 20, 20242.05002.11002.03002.10002.004594,700
Aug 19, 20242.04002.05002.01302.05001.956847,500
Aug 16, 20242.03002.07001.92001.98001.8900163,900
Aug 15, 20242.01002.05002.00002.04001.9473105,300
Aug 14, 20241.99002.05001.96001.98001.8900160,500
Aug 13, 20241.84001.87601.82001.86001.7755123,400
Aug 12, 20241.75001.85901.73001.84001.7564157,500
Aug 9, 20241.85001.87101.77001.77001.6895139,800
Aug 8, 20241.92001.93701.85001.87001.785051,800
Aug 7, 20241.90001.94001.88001.88001.794530,600
Aug 6, 20241.88001.93001.88001.92001.832752,900
Aug 5, 20241.94001.94001.82001.86001.7755101,800
Aug 2, 20242.02002.03001.98001.98001.890048,500
Aug 1, 20242.08002.09002.03502.06001.9664129,800
Jul 31, 20242.10002.12002.06002.08001.985554,100
Jul 30, 20242.07002.09002.07002.09001.995023,800
Jul 29, 20242.12002.15002.07002.07001.975935,400
Jul 26, 20242.11002.17002.11002.17002.071431,600
Jul 25, 20242.10002.14502.10002.11002.014155,400
Jul 24, 20242.17002.19502.08002.08001.985536,400
Jul 23, 20242.18002.21002.17002.18002.080934,700
Jul 22, 20242.23002.24102.16002.21002.109535,100
Jul 19, 20242.26002.26002.23002.23002.128631,100
Jul 18, 20242.34002.36002.22502.23002.1286130,000
Jul 17, 20242.24002.35502.17002.35002.2432172,300
Jul 16, 20242.19002.28002.19002.26002.157386,600
Jul 15, 20242.11002.22502.11002.17002.071463,800
Jul 12, 20242.06002.13002.05502.13002.033237,800
Jul 11, 20242.11002.14002.03002.06001.966476,100
Jul 10, 20242.10002.13002.05502.12002.023623,900
Jul 9, 20242.11002.11002.07002.09001.995016,400
Jul 8, 20242.10002.12002.05302.11002.014114,400
Jul 5, 20242.14002.14002.08002.12002.023635,800
Jul 3, 20242.08002.10502.08002.10002.004511,300
Jul 2, 20242.11002.11002.08002.08001.985513,300
Jul 1, 20242.11002.11002.05002.11002.014141,100
Jun 28, 20242.08002.11002.02002.11002.014179,400
Jun 27, 20242.06002.07002.02102.06001.966432,500
Jun 26, 20241.97002.05001.97002.04001.947313,000
Jun 25, 20241.97602.07001.97602.05001.956836,900
Jun 24, 20241.95002.04001.95002.02001.9282110,600
Jun 21, 20242.01002.03001.96001.97001.880550,700
Jun 20, 20242.00002.03002.00002.01001.918636,300
Jun 18, 20242.05002.07001.95501.97001.8805181,900
Jun 17, 20242.03002.07002.01002.06001.966442,700
Jun 14, 20242.06002.06002.03002.04001.947336,400

Related Tickers

KLXE KLX Energy Services Holdings, Inc.
2.8200
+28.18%
 
NCSM NCS Multistage Holdings, Inc.
30.90
+2.78%
 
PUMP ProPetro Holding Corp.
6.45
+3.04%
 
WTTR Select Water Solutions, Inc.
9.12
-0.87%
 
MRC MRC Global Inc.
12.74
-1.92%
 
SCEYF Source Energy Services Ltd.
8.95
0.00%
 
S4O0.F Source Energy Services Ltd.
7.75
+0.65%
 
BWO.OL BW Offshore Limited
32.55
+2.04%
 
DWSN Dawson Geophysical Company
1.3700
0.00%
 
RES RPC, Inc.
5.07
+4.11%