Smart Sand Inc (SND)
2.24
+0.07
(+3.23%)
USD |
NASDAQ |
May 07, 16:00
2.235
0.00 (0.00%)
After-Hours: 20:00
Smart Sand Price: 2.24 for May 7, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 07, 2024 | 2.19 | 2.28 | 2.19 | 2.24 | 96343.00 |
May 06, 2024 | 2.21 | 2.31 | 2.17 | 2.17 | 245523.0 |
May 03, 2024 | 2.18 | 2.251 | 2.17 | 2.20 | 107139.0 |
May 02, 2024 | 2.13 | 2.215 | 2.07 | 2.15 | 87632.00 |
May 01, 2024 | 2.12 | 2.158 | 2.07 | 2.13 | 176296.0 |
Apr 30, 2024 | 2.30 | 2.31 | 2.09 | 2.09 | 392157.0 |
Apr 29, 2024 | 2.32 | 2.45 | 2.26 | 2.31 | 322746.0 |
Apr 26, 2024 | 2.27 | 2.37 | 2.19 | 2.30 | 638004.0 |
Apr 25, 2024 | 2.06 | 2.12 | 2.06 | 2.12 | 86404.00 |
Apr 24, 2024 | 2.04 | 2.15 | 2.00 | 2.09 | 179533.0 |
Apr 23, 2024 | 2.02 | 2.10 | 2.02 | 2.04 | 68289.00 |
Apr 22, 2024 | 1.93 | 2.07 | 1.93 | 2.03 | 126522.0 |
Apr 19, 2024 | 2.02 | 2.02 | 1.96 | 1.98 | 86883.00 |
Apr 18, 2024 | 1.98 | 2.08 | 1.97 | 2.00 | 62136.00 |
Apr 17, 2024 | 1.97 | 2.03 | 1.97 | 1.98 | 48490.00 |
Apr 16, 2024 | 1.985 | 1.99 | 1.910 | 1.98 | 101015.0 |
Apr 15, 2024 | 2.04 | 2.15 | 2.01 | 2.01 | 168556.0 |
Apr 12, 2024 | 2.13 | 2.155 | 2.055 | 2.11 | 88277.00 |
Apr 11, 2024 | 2.13 | 2.15 | 2.07 | 2.12 | 136129.0 |
Apr 10, 2024 | 2.19 | 2.20 | 2.02 | 2.12 | 139801.0 |
Apr 09, 2024 | 2.24 | 2.30 | 2.18 | 2.20 | 137628.0 |
Apr 08, 2024 | 2.18 | 2.28 | 2.150 | 2.21 | 205353.0 |
Apr 05, 2024 | 1.93 | 2.18 | 1.930 | 2.18 | 480730.0 |
Apr 04, 2024 | 1.98 | 2.049 | 1.94 | 1.95 | 144089.0 |
Apr 03, 2024 | 1.96 | 2.01 | 1.91 | 1.98 | 140554.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
0.6002
Minimum
Mar 18 2020
4.65
Maximum
Apr 20 2022
2.117
Average
2.01
Median
Nov 18 2021
Price Benchmarks
Nine Energy Service Inc | 2.08 |
US Silica Holdings Inc | 15.48 |
Empire Petroleum Corp | 6.31 |
Ranger Energy Services Inc | 9.98 |
Barnwell Industries Inc | 2.85 |
Price Related Metrics
PE Ratio | 16.00 |
PS Ratio | 0.2954 |
Price to Book Value | 0.3916 |
Price to Free Cash Flow | 10.98 |
Earnings Yield | 6.25% |
Market Cap | 94.88M |
Operating PE Ratio | 293.38 |
Normalized PE Ratio | 12.85 |