Smart Sand Price Trends

Smart Sand Inc (SND)

2.32 +0.03 (+1.31%) USD | NASDAQ | Nov 21, 16:00

2.315 0.00 (0.00%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2016. Upgrade now.

Date	Open	High	Low	Close	Volume
Nov 21, 2024	2.30	2.33	2.30	2.32	101604.0
Nov 20, 2024	2.32	2.365	2.26	2.29	126293.0
Nov 19, 2024	2.27	2.34	2.27	2.30	80878.00
Nov 18, 2024	2.26	2.360	2.185	2.275	192602.0
Nov 15, 2024	2.34	2.35	2.185	2.22	153806.0
Nov 14, 2024	2.16	2.38	2.16	2.32	166361.0
Nov 13, 2024	2.45	2.45	2.14	2.17	625410.0
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

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).

Read full definition.

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	1.26
Archrock Inc	25.74
Barnwell Industries Inc	1.69
CKX Lands Inc	12.51
Empire Petroleum Corp	5.68

Price Related Metrics

PS Ratio	0.3182
Price to Book Value	0.4088
Price to Free Cash Flow	42.12
Earnings Yield	-6.14%
Market Cap	99.57M