Smart Sand Inc (SND)
2.295
+0.12
(+5.76%)
USD |
NASDAQ |
Nov 14, 16:00
2.43
+0.14
(+5.88%)
After-Hours: 17:11
Smart Sand Price: 2.295 for Nov. 14, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 13, 2024 | 2.45 | 2.45 | 2.14 | 2.17 | 624070.0 |
| Nov 12, 2024 | 2.60 | 2.80 | 2.59 | 2.63 | 623722.0 |
| Nov 11, 2024 | 2.48 | 2.60 | 2.40 | 2.575 | 540030.0 |
| Nov 08, 2024 | 2.42 | 2.52 | 2.40 | 2.44 | 249711.0 |
| Nov 07, 2024 | 2.34 | 2.49 | 2.315 | 2.43 | 490694.0 |
| Nov 06, 2024 | 2.28 | 2.35 | 2.23 | 2.34 | 559881.0 |
| Nov 05, 2024 | 2.10 | 2.19 | 2.10 | 2.15 | 119755.0 |
| Nov 04, 2024 | 2.05 | 2.18 | 2.04 | 2.12 | 206544.0 |
| Nov 01, 2024 | 2.09 | 2.10 | 2.00 | 2.03 | 106123.0 |
| Oct 31, 2024 | 2.07 | 2.09 | 2.030 | 2.07 | 122139.0 |
| Oct 30, 2024 | 2.14 | 2.15 | 2.06 | 2.06 | 92521.00 |
| Oct 29, 2024 | 2.14 | 2.18 | 2.06 | 2.11 | 194121.0 |
| Oct 28, 2024 | 2.09 | 2.18 | 2.09 | 2.15 | 196590.0 |
| Oct 25, 2024 | 2.14 | 2.15 | 2.10 | 2.11 | 113528.0 |
| Oct 24, 2024 | 2.16 | 2.16 | 2.04 | 2.11 | 125432.0 |
| Oct 23, 2024 | 2.16 | 2.17 | 2.08 | 2.14 | 119126.0 |
| Oct 22, 2024 | 2.14 | 2.19 | 2.10 | 2.15 | 95067.00 |
| Oct 21, 2024 | 2.15 | 2.18 | 2.107 | 2.11 | 111670.0 |
| Oct 18, 2024 | 2.15 | 2.180 | 2.035 | 2.12 | 169909.0 |
| Oct 17, 2024 | 2.15 | 2.18 | 2.13 | 2.16 | 100002.0 |
| Oct 16, 2024 | 2.21 | 2.21 | 2.12 | 2.16 | 103434.0 |
| Oct 15, 2024 | 2.19 | 2.21 | 2.111 | 2.19 | 215062.0 |
| Oct 14, 2024 | 2.26 | 2.278 | 2.18 | 2.20 | 186517.0 |
| Oct 11, 2024 | 2.25 | 2.30 | 2.234 | 2.25 | 317555.0 |
| Oct 10, 2024 | 2.19 | 2.255 | 2.17 | 2.23 | 172143.0 |
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
2.056
Average
2.00
Median
Feb 05 2020
Price Benchmarks
| Nine Energy Service Inc | 1.23 |
| Adams Resources & Energy Inc | 37.10 |
| Barnwell Industries Inc | 1.70 |
| CKX Lands Inc | 12.71 |
| Empire Petroleum Corp | 5.90 |
Price Related Metrics
| PE Ratio | 57.38 |
| PS Ratio | 0.2991 |
| Price to Book Value | 0.4056 |
| Price to Free Cash Flow | 21.83 |
| Earnings Yield | 1.74% |
| Market Cap | 98.52M |
| Operating PE Ratio | 72.03 |
| Normalized PE Ratio | 35.55 |