Smart Sand Inc (SND)
1.96
-0.04 (-2.00%)
USD |
NASDAQ |
Aug 19, 16:00
1.96
0.00 (0.00%)
After-Hours: 20:00
Smart Sand Price: 1.96 for Aug. 19, 2022
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 18, 2022 | 1.96 | 2.03 | 1.940 | 2.00 | 219140.0 |
| Aug 17, 2022 | 1.95 | 1.980 | 1.90 | 1.93 | 144235.0 |
| Aug 16, 2022 | 1.99 | 2.01 | 1.91 | 1.95 | 162606.0 |
| Aug 15, 2022 | 2.05 | 2.13 | 1.92 | 1.98 | 461524.0 |
| Aug 12, 2022 | 2.16 | 2.16 | 2.043 | 2.14 | 320764.0 |
| Aug 11, 2022 | 2.14 | 2.200 | 2.10 | 2.14 | 439788.0 |
| Aug 10, 2022 | 2.50 | 2.555 | 2.10 | 2.11 | 757726.0 |
| Aug 09, 2022 | 2.42 | 2.55 | 2.359 | 2.54 | 251692.0 |
| Aug 08, 2022 | 2.33 | 2.44 | 2.33 | 2.41 | 239447.0 |
| Aug 05, 2022 | 2.24 | 2.38 | 2.24 | 2.33 | 351319.0 |
| Aug 04, 2022 | 2.301 | 2.38 | 2.24 | 2.27 | 492390.0 |
| Aug 03, 2022 | 2.41 | 2.44 | 2.26 | 2.33 | 132247.0 |
| Aug 02, 2022 | 2.26 | 2.42 | 2.22 | 2.41 | 162132.0 |
| Aug 01, 2022 | 2.35 | 2.41 | 2.18 | 2.25 | 562741.0 |
| Jul 29, 2022 | 2.35 | 2.55 | 2.29 | 2.42 | 942906.0 |
| Jul 28, 2022 | 2.13 | 2.30 | 2.05 | 2.13 | 297600.0 |
| Jul 27, 2022 | 2.01 | 2.11 | 1.93 | 2.09 | 127575.0 |
| Jul 26, 2022 | 2.08 | 2.09 | 1.99 | 1.99 | 84332.00 |
| Jul 25, 2022 | 1.90 | 2.03 | 1.90 | 1.99 | 179144.0 |
| Jul 22, 2022 | 1.91 | 1.98 | 1.90 | 1.90 | 62304.00 |
| Jul 21, 2022 | 2.00 | 2.00 | 1.87 | 1.93 | 122833.0 |
| Jul 20, 2022 | 2.01 | 2.07 | 1.945 | 2.05 | 637580.0 |
| Jul 19, 2022 | 1.92 | 2.01 | 1.91 | 1.99 | 192095.0 |
| Jul 18, 2022 | 1.93 | 1.99 | 1.89 | 1.91 | 188063.0 |
| Jul 15, 2022 | 1.82 | 1.92 | 1.78 | 1.85 | 123598.0 |
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
10.98
Maximum
Jan 11 2018
3.379
Average
2.58
Median
Aug 20 2019
Price Benchmarks
| Barnwell Industries Inc | 2.85 |
| CKX Lands Inc | 11.07 |
| Empire Petroleum Corp | 14.79 |
| Adams Resources & Energy Inc | 29.60 |
| Enservco Corp | 1.62 |
Price Related Metrics
| PS Ratio | 0.4577 |
| Price to Book Value | 0.3753 |
| Earnings Yield | -30.72% |
| Market Cap | 88.78M |