Free Trial

Smart Sand (SND) Stock Chart & Stock Price History

→ Investors Alert: The Next Big Thing in Weight Loss (From Behind the Markets) (Ad)
Free SND Stock Alerts
$2.20
+0.05 (+2.33%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Smart Sand Stock Price Performance

5 Day
Performance
-4.76%
1 Month
Performance
+12.82%
3 Month
Performance
+24.29%
6 Month
Performance
+1.85%
Year-To-Date
Performance
+13.99%
1 Year
Performance
+32.53%
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 Altimetry
Urgent Nvidia Warning
Could Steve Job's 'Final Prophecy' Make You Rich? Just before he died, Steve Jobs issued a "Final Prophecy" that's now coming true... and making some people rich. In one recent 90-day stretch, 50 companies related to Jobs' "Final Prophecy" soared by 100% or more. What was Steve Jobs' last big prediction, and how can you get in on it? Professor Joel Litman explains everything... including the surprising group of stocks moving higher, and his No. 1 favorite stock in this space.
Click here to access…

SND Stock Chart for Saturday, May, 4, 2024

SND Chart by TradingView

Smart Sand Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Elon’s New Device is About to Shock the World (Ad)

Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”

Click here to see the details because there’s a lot of money at stake.
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
02/08/2024$1.83$1.84
+0.55%		$1.87$1.8341,659 shs$75.66 million
02/07/2024$1.78$1.83
+2.81%		$1.85$1.78144,596 shs$75.24 million
02/06/2024$1.73$1.78
+2.89%		$1.83$1.7066,755 shs$73.19 million
02/05/2024$1.77$1.73
-2.26%		$1.80$1.72159,708 shs$71.14 million

Related Companies:
This page (NASDAQ:SND) was last updated on 5/4/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Investors Alert: The Next Big Thing in Weight Loss
Behind the Markets
Elon to Transform U.S. Economy?
Porter & Company
Could Your Accounts Be Frozen?
Allegiance Gold
Automatic Income (from home)
Awesomely, LLC
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
The asset beating inflation by 4x
Colonial Metals
Stock-Picking AI Predicts #1 Stock of 2024
Altimetry