SND - Smart Sand, Inc.
2.16
0.020 0.926%
Share volume: 181,982
Last Updated: 03-07-2025
Non-Metallic And Industrial Metal Mining/Mining And Quarrying Nonmetallic Minerals:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$2.14
0.02
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-07-2025 | $2.13 | $2.13 | $2.20 | $2.20 | $2.11 | $2.11 | $2.16 | $2.16 | 181,982 | $181,980.00 |
| 03-06-2025 | $2.10 | $2.10 | $2.20 | $2.20 | $2.10 | $2.10 | $2.14 | $2.14 | 121,667 | $121,667.00 |
| 03-05-2025 | $2.06 | $2.06 | $2.15 | $2.15 | $2.06 | $2.06 | $2.10 | $2.10 | 297,638 | $297,638.00 |
| 03-04-2025 | $2.18 | $2.18 | $2.18 | $2.18 | $1.88 | $1.88 | $2.07 | $2.07 | 234,913 | $234,913.00 |
| 03-03-2025 | $2.18 | $2.18 | $2.18 | $2.18 | $2.07 | $2.07 | $2.11 | $2.11 | 90,057 | $90,057.00 |
| 02-28-2025 | $2.19 | $2.19 | $2.19 | $2.19 | $2.01 | $2.01 | $2.16 | $2.16 | 124,845 | $124,845.00 |
| 02-27-2025 | $2.16 | $2.16 | $2.20 | $2.20 | $2.12 | $2.12 | $2.18 | $2.18 | 39,649 | $39,649.00 |
| 02-26-2025 | $2.12 | $2.12 | $2.19 | $2.19 | $2.12 | $2.12 | $2.19 | $2.19 | 52,347 | $52,347.00 |
| 02-25-2025 | $2.18 | $2.18 | $2.20 | $2.20 | $2.12 | $2.12 | $2.20 | $2.20 | 36,546 | $36,546.00 |
