Smart Sand Inc (SND)
2.24
+0.12
(+5.66%)
USD |
NASDAQ |
Apr 26, 11:22
Smart Sand Price: 2.24 for April 26, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Apr 02, 2024 | 1.92 | 1.936 | 1.88 | 1.92 | 107161.0 |
Apr 01, 2024 | 1.89 | 1.97 | 1.87 | 1.91 | 109018.0 |
Mar 28, 2024 | 1.89 | 1.97 | 1.87 | 1.91 | 190489.0 |
Mar 27, 2024 | 1.84 | 1.90 | 1.84 | 1.90 | 47275.00 |
Mar 26, 2024 | 1.87 | 1.91 | 1.83 | 1.84 | 112840.0 |
Mar 25, 2024 | 1.92 | 1.940 | 1.85 | 1.87 | 111248.0 |
Mar 22, 2024 | 1.93 | 1.93 | 1.89 | 1.92 | 59901.00 |
Mar 21, 2024 | 1.91 | 1.97 | 1.91 | 1.91 | 92263.00 |
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
2.128
Average
2.01
Median
Nov 18 2021
Price Benchmarks
Ranger Energy Services Inc | 10.23 |
Nine Energy Service Inc | 2.285 |
Barnwell Industries Inc | 2.85 |
CKX Lands Inc | 13.90 |
Empire Petroleum Corp | 4.81 |
Price Related Metrics
PE Ratio | 16.00 |
PS Ratio | 0.2954 |
Price to Book Value | 0.3977 |
Price to Free Cash Flow | 10.98 |
Earnings Yield | 6.25% |
Market Cap | 96.34M |
Operating PE Ratio | 293.38 |
Normalized PE Ratio | 12.85 |