SND - Smart Sand, Inc.
2.39
0.020 0.837%
Share volume: 98,717
Last Updated: Fri 31 Jan 2025 10:00:00 PM CET
Oil and Gas Field Machinery and Equipment Manufacturing :
-0.12%
PREVIOUS CLOSE
CHG
CHG%
$2.37
-0.05
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 01/31/2025 | $2.41 | $2.41 | $2.47 | $2.47 | $2.35 | $2.35 | $2.39 | $2.39 | 98,717 | $98,717.00 |
| 01/30/2025 | $2.41 | $2.41 | $2.50 | $2.50 | $2.35 | $2.35 | $2.44 | $2.44 | 160,276 | $160,276.00 |
| 01/29/2025 | $2.44 | $2.44 | $2.53 | $2.53 | $2.35 | $2.35 | $2.41 | $2.41 | 107,539 | $107,539.00 |
| 01/28/2025 | $2.56 | $2.56 | $2.56 | $2.56 | $2.33 | $2.33 | $2.46 | $2.46 | 186,170 | $186,170.00 |
| 01/27/2025 | $2.57 | $2.57 | $2.58 | $2.58 | $2.40 | $2.40 | $2.54 | $2.54 | 133,302 | $133,302.00 |
| 01/24/2025 | $2.64 | $2.64 | $2.71 | $2.71 | $2.56 | $2.56 | $2.63 | $2.63 | 197,504 | $197,504.00 |
| 01/23/2025 | $2.58 | $2.58 | $2.71 | $2.71 | $2.46 | $2.46 | $2.63 | $2.63 | 290,590 | $290,590.00 |
| 01/22/2025 | $2.71 | $2.71 | $2.77 | $2.77 | $2.60 | $2.60 | $2.64 | $2.64 | 229,629 | $229,629.00 |
| 01/21/2025 | $2.55 | $2.55 | $2.73 | $2.73 | $2.47 | $2.47 | $2.69 | $2.69 | 582,103 | $582,103.00 |