We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Customisable watchlists with full streaming quotes from leading exchanges, such as LSE, NASDAQ, NYSE, AMEX, Bovespa, BIT and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Smart Sand Inc | NASDAQ:SND | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.04 | 1.81% | 2.25 | 2.12 | 2.30 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 2.2899 | 2.22 | 2.22 | 50,168 | 01:00:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 31 May 2024 | 2.25 | 0.04 | 1.81% | 2.22 | 2.2899 | 50,168 |
| 30 May 2024 | 2.21 | 0.00 | 0.00% | 2.20 | 2.26 | 41,819 |
| 29 May 2024 | 2.21 | 0.00 | 0.00% | 2.15 | 2.24 | 130,296 |
| 28 May 2024 | 2.21 | 0.03 | 1.38% | 2.18 | 2.2691 | 67,523 |
| 24 May 2024 | 2.18 | 0.06 | 2.83% | 2.12 | 2.22 | 50,131 |
| 23 May 2024 | 2.12 | -0.16 | -7.02% | 2.11 | 2.30 | 128,959 |
| 22 May 2024 | 2.28 | 0.01 | 0.44% | 2.26 | 2.32 | 126,876 |
| 21 May 2024 | 2.27 | 0.03 | 1.34% | 2.23 | 2.29 | 119,916 |
| 20 May 2024 | 2.24 | 0.03 | 1.36% | 2.18 | 2.26 | 154,261 |
| 17 May 2024 | 2.21 | 0.10 | 4.74% | 2.13 | 2.24 | 255,843 |
| 16 May 2024 | 2.11 | -0.07 | -2.99% | 2.08 | 2.20 | 126,538 |
| 15 May 2024 | 2.175 | -0.03 | -1.14% | 2.17 | 2.2297 | 88,221 |
| 14 May 2024 | 2.20 | -0.10 | -4.35% | 2.06 | 2.30 | 293,537 |
| 13 May 2024 | 2.30 | -0.03 | -1.29% | 2.26 | 2.37 | 315,684 |
| 10 May 2024 | 2.33 | -0.04 | -1.69% | 2.26 | 2.39 | 139,510 |
| 09 May 2024 | 2.37 | 0.05 | 2.16% | 2.28 | 2.3799 | 137,404 |
| 08 May 2024 | 2.32 | 0.08 | 3.57% | 2.20 | 2.40 | 179,270 |
| 07 May 2024 | 2.24 | 0.07 | 3.23% | 2.17 | 2.28 | 96,343 |
| 06 May 2024 | 2.17 | -0.03 | -1.36% | 2.17 | 2.31 | 245,523 |
| 03 May 2024 | 2.20 | 0.05 | 2.33% | 2.17 | 2.251 | 107,137 |
| 02 May 2024 | 2.15 | 0.02 | 0.94% | 2.07 | 2.215 | 87,632 |
| 01 May 2024 | 2.13 | 0.04 | 1.91% | 2.07 | 2.1575 | 176,296 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 2.13 | 2.2899 | 2.12 | 2.20 | 72,442 | 0.12 | 5.63% |
| 1 Month | 2.18 | 2.40 | 2.06 | 2.23 | 147,621 | 0.07 | 3.21% |
| 3 Months | 1.97 | 2.45 | 1.79 | 2.11 | 158,635 | 0.28 | 14.21% |
| 6 Months | 1.99 | 2.45 | 1.652 | 2.03 | 137,030 | 0.26 | 13.07% |
| 1 Year | 1.48 | 2.48 | 1.44 | 2.00 | 147,834 | 0.77 | 52.03% |
| 3 Years | 2.64 | 4.95 | 1.37 | 2.49 | 209,747 | -0.39 | -14.77% |
| 5 Years | 3.25 | 4.95 | 0.5501 | 2.22 | 247,101 | -1.00 | -30.77% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
