Register for real-time alerts, custom portfolio, and market movers
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Smart Sand Inc | NASDAQ:SND | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.10 | 4.31% | 2.42 | 2.39 | 2.90 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 2.45 | 2.30 | 2.32 | 184,711 | 22:59:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 22 Nov 2024 | 2.42 | 0.10 | 4.31% | 2.30 | 2.45 | 183,313 |
| 21 Nov 2024 | 2.32 | 0.03 | 1.31% | 2.30 | 2.33 | 101,501 |
| 20 Nov 2024 | 2.29 | -0.01 | -0.43% | 2.26 | 2.365 | 119,711 |
| 19 Nov 2024 | 2.30 | 0.02 | 1.10% | 2.27 | 2.34 | 79,122 |
| 18 Nov 2024 | 2.275 | 0.05 | 2.48% | 2.185 | 2.3596 | 192,400 |
| 15 Nov 2024 | 2.22 | -0.10 | -4.31% | 2.185 | 2.35 | 153,184 |
| 14 Nov 2024 | 2.32 | 0.15 | 6.91% | 2.185 | 2.38 | 162,602 |
| 13 Nov 2024 | 2.17 | -0.46 | -17.49% | 2.14 | 2.45 | 615,343 |
| 12 Nov 2024 | 2.63 | 0.05 | 2.14% | 2.59 | 2.80 | 605,615 |
| 11 Nov 2024 | 2.575 | 0.14 | 5.53% | 2.40 | 2.60 | 522,408 |
| 08 Nov 2024 | 2.44 | 0.01 | 0.41% | 2.40 | 2.52 | 247,075 |
| 07 Nov 2024 | 2.43 | 0.09 | 3.85% | 2.315 | 2.49 | 482,357 |
| 06 Nov 2024 | 2.34 | 0.19 | 8.84% | 2.23 | 2.35 | 546,173 |
| 05 Nov 2024 | 2.15 | 0.03 | 1.42% | 2.12 | 2.19 | 114,153 |
| 04 Nov 2024 | 2.12 | 0.09 | 4.43% | 2.05 | 2.18 | 205,858 |
| 01 Nov 2024 | 2.03 | -0.04 | -1.93% | 2.00 | 2.10 | 106,114 |
| 31 Oct 2024 | 2.07 | 0.01 | 0.49% | 2.0304 | 2.09 | 121,867 |
| 30 Oct 2024 | 2.06 | -0.05 | -2.37% | 2.06 | 2.15 | 90,961 |
| 29 Oct 2024 | 2.11 | -0.04 | -1.86% | 2.06 | 2.18 | 193,411 |
| 28 Oct 2024 | 2.15 | 0.04 | 1.90% | 2.09 | 2.18 | 194,365 |
| 25 Oct 2024 | 2.11 | 0.00 | 0.00% | 2.10 | 2.15 | 113,523 |
| 24 Oct 2024 | 2.11 | -0.03 | -1.40% | 2.04 | 2.16 | 125,428 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 2.34 | 2.43 | 2.185 | 2.27 | 129,184 | 0.08 | 3.42% |
| 1 Month | 2.14 | 2.80 | 2.00 | 2.33 | 248,387 | 0.28 | 13.08% |
| 3 Months | 2.17 | 2.80 | 1.89 | 2.22 | 163,841 | 0.25 | 11.52% |
| 6 Months | 2.27 | 2.80 | 1.73 | 2.17 | 112,067 | 0.15 | 6.61% |
| 1 Year | 1.99 | 2.80 | 1.652 | 2.09 | 125,959 | 0.43 | 21.61% |
| 3 Years | 1.95 | 4.95 | 1.37 | 2.40 | 196,637 | 0.47 | 24.10% |
| 5 Years | 2.23 | 4.95 | 0.5501 | 2.18 | 229,059 | 0.19 | 8.52% |
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
