Free Trial

Smart Sand (SND) Stock Chart & Stock Price History

→ [URGENT] DO NOT Touch These AI Stocks! (From Weiss Ratings) (Ad)
Free SND Stock Alerts
$2.33
-0.04 (-1.69%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Smart Sand Stock Price Performance

5 Day
Performance
+5.91%
1 Month
Performance
+9.91%
3 Month
Performance
+28.73%
6 Month
Performance
+12.56%
Year-To-Date
Performance
+20.73%
1 Year
Performance
+37.87%
Receive SND Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Smart Sand and its competitors with MarketBeat's FREE daily newsletter

Ad Paradigm Press
Dems have chosen Biden replacement?
On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.
See who it is HERE.

SND Stock Chart for Saturday, May, 11, 2024

SND Chart by TradingView

Smart Sand Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$2.37$2.33
-1.69%		$2.39$2.26139,510 shs$98.69 million
05/09/2024$2.32$2.37
+2.16%		$2.38$2.28137,163 shs$100.39 million
05/08/2024$2.24$2.32
+3.57%		$2.40$2.20179,270 shs$98.28 million
05/07/2024$2.17$2.24
+3.23%		$2.28$2.1996,343 shs$94.89 million
05/06/2024$2.20$2.17
-1.36%		$2.31$2.17245,503 shs$91.92 million
05/03/2024$2.15$2.20
+2.33%		$2.25$2.17107,137 shs$93.19 million
05/02/2024$2.13$2.15
+0.94%		$2.22$2.0787,632 shs$91.07 million
05/01/2024$2.09$2.13
+1.91%		$2.16$2.07176,295 shs$90.23 million
04/30/2024$2.31$2.09
-9.52%		$2.31$2.09392,146 shs$88.53 million
04/29/2024$2.30$2.31
+0.43%		$2.45$2.26322,591 shs$97.85 million
04/26/2024$2.12$2.30
+8.49%		$2.37$2.19637,989 shs$98.92 million
04/25/2024$2.09$2.12
+1.44%		$2.12$2.0686,404 shs$91.18 million
04/24/2024$2.04$2.09
+2.45%		$2.15$2.00179,533 shs$89.89 million
04/23/2024$2.03$2.04
+0.49%		$2.10$2.0268,280 shs$87.74 million
04/22/2024$1.98$2.03
+2.53%		$2.07$1.93126,499 shs$87.31 million
04/19/2024$2.00$1.98
-1.00%		$2.02$1.9686,878 shs$85.16 million
04/18/2024$1.98$2.00
+1.01%		$2.08$1.9762,136 shs$86.02 million
04/17/2024$1.98$1.98$2.03$1.9748,490 shs$85.16 million
04/16/2024$2.01$1.98
-1.49%		$1.99$1.91100,946 shs$85.16 million
04/15/2024$2.11$2.01
-4.74%		$2.15$2.01168,326 shs$86.45 million
04/12/2024$2.12$2.11
-0.47%		$2.16$2.0688,252 shs$90.75 million
04/11/2024$2.12$2.12$2.15$2.07135,837 shs$91.18 million
04/10/2024$2.20$2.12
-3.64%		$2.20$2.02130,591 shs$91.18 million
04/09/2024$2.21$2.20
-0.45%		$2.30$2.18137,627 shs$94.62 million
04/08/2024$2.18$2.21
+1.38%		$2.28$2.15205,353 shs$95.05 million
04/05/2024$1.95$2.18
+11.79%		$2.18$1.93480,524 shs$93.76 million
04/04/2024$1.98$1.95
-1.52%		$2.05$1.94143,779 shs$83.87 million
04/03/2024$1.92$1.98
+3.13%		$2.01$1.91140,544 shs$85.16 million
04/02/2024$1.91$1.92
+0.52%		$1.94$1.88106,880 shs$82.58 million
04/01/2024$1.91$1.91$1.97$1.87109,018 shs$82.15 million
03/29/2024$1.91$1.91$1.97$1.87190,489 shs$82.15 million
03/28/2024$1.90$1.91
+0.53%		$1.97$1.87190,489 shs$82.15 million
03/27/2024$1.84$1.90
+3.26%		$1.90$1.8447,265 shs$81.72 million
03/26/2024$1.87$1.84
-1.60%		$1.91$1.83112,840 shs$79.14 million
03/25/2024$1.92$1.87
-2.60%		$1.94$1.85111,237 shs$80.43 million
03/22/2024$1.91$1.92
+0.52%		$1.93$1.8959,901 shs$82.58 million
03/21/2024$1.92$1.91
-0.52%		$1.97$1.9192,263 shs$82.15 million
03/20/2024$1.85$1.92
+3.78%		$1.93$1.8493,939 shs$82.58 million
03/19/2024$1.87$1.85
-1.07%		$1.92$1.82136,214 shs$79.57 million
03/18/2024$1.91$1.87
-1.84%		$1.91$1.86173,563 shs$80.43 million
Global crypto currency reset (41 major banks signed up) (Ad)

Behind closed doors, at least 41 major US banks have signed up to a strange new crypto project...

 Here's everything you need to know.
03/15/2024$1.87$1.91
+1.87%		$1.93$1.88167,746 shs$81.93 million
03/14/2024$1.87$1.87$1.91$1.86118,262 shs$76.89 million
03/13/2024$1.94$1.87
-3.61%		$1.98$1.85174,280 shs$76.89 million
03/12/2024$2.02$1.94
-3.96%		$1.96$1.79523,428 shs$79.77 million
03/11/2024$1.99$2.02
+1.76%		$2.04$1.97125,940 shs$83.06 million
03/08/2024$1.96$1.99
+1.28%		$2.01$1.9554,478 shs$81.62 million
03/07/2024$1.95$1.96
+0.51%		$2.00$1.9332,209 shs$80.59 million
03/06/2024$2.01$1.95
-2.99%		$2.03$1.95153,755 shs$80.18 million
03/05/2024$1.99$2.01
+1.01%		$2.03$1.9586,183 shs$82.65 million
03/04/2024$1.98$1.99
+0.51%		$2.03$1.97160,117 shs$81.83 million
03/01/2024$2.02$1.98
-1.98%		$2.04$1.9693,498 shs$81.42 million
02/29/2024$1.99$2.02
+1.51%		$2.04$1.96104,926 shs$83.06 million
02/28/2024$2.08$1.99
-4.33%		$2.08$1.96156,315 shs$81.83 million
02/27/2024$2.00$2.08
+4.00%		$2.09$2.00173,781 shs$85.53 million
02/26/2024$2.00$2.00$2.07$1.97143,624 shs$82.24 million
02/23/2024$1.94$2.00
+3.09%		$2.05$1.94194,674 shs$82.24 million
02/22/2024$1.94$1.94
+0.26%		$1.99$1.92145,308 shs$79.77 million
02/21/2024$1.90$1.94
+1.84%		$1.98$1.8994,497 shs$79.57 million
02/20/2024$1.90$1.90$1.96$1.87145,364 shs$78.13 million
02/19/2024$1.90$1.90$1.93$1.8588,900 shs$78.13 million
02/16/2024$1.89$1.90
+0.53%		$1.92$1.8688,931 shs$78.13 million
02/15/2024$1.90$1.89
-0.53%		$1.91$1.8589,727 shs$77.72 million
02/14/2024$1.84$1.90
+3.26%		$1.91$1.8372,595 shs$78.13 million
02/13/2024$1.87$1.84
-1.60%		$1.91$1.81129,344 shs$75.66 million
02/12/2024$1.81$1.87
+3.31%		$1.91$1.8134,662 shs$76.89 million
02/09/2024$1.84$1.81
-1.63%		$1.86$1.8166,031 shs$74.43 million

Related Companies:
This page (NASDAQ:SND) was last updated on 5/11/2024 by MarketBeat.com Staff

From Our Partners
The Crypto 9-5 Escape Plan
Crypto 101 Media
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Global crypto currency reset (41 major banks signed up)
Stansberry Research
Trump’s “Tax Free” Retirement Strategy
Gold Safe Exchange
How Biden has already won 2024
Porter & Company
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press