Smart Sand Inc (SND)
2.25
+0.04
(+1.81%)
USD |
NASDAQ |
May 31, 16:00
2.27
+0.02
(+0.89%)
After-Hours: 20:00
Smart Sand Price: 2.25 for May 31, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 31, 2024 | 2.22 | 2.290 | 2.22 | 2.25 | 47161.00 |
| May 30, 2024 | 2.22 | 2.26 | 2.20 | 2.21 | 41819.00 |
| May 29, 2024 | 2.20 | 2.24 | 2.15 | 2.21 | 130296.0 |
| May 28, 2024 | 2.18 | 2.269 | 2.18 | 2.21 | 67523.00 |
| May 24, 2024 | 2.13 | 2.22 | 2.12 | 2.18 | 50131.00 |
| May 23, 2024 | 2.30 | 2.30 | 2.11 | 2.12 | 130681.0 |
| May 22, 2024 | 2.27 | 2.32 | 2.26 | 2.28 | 126886.0 |
| May 21, 2024 | 2.23 | 2.29 | 2.23 | 2.27 | 119916.0 |
| May 20, 2024 | 2.18 | 2.26 | 2.18 | 2.24 | 154261.0 |
| May 17, 2024 | 2.13 | 2.24 | 2.13 | 2.21 | 255843.0 |
| May 16, 2024 | 2.18 | 2.20 | 2.08 | 2.11 | 126538.0 |
| May 15, 2024 | 2.20 | 2.230 | 2.17 | 2.175 | 88221.00 |
| May 14, 2024 | 2.16 | 2.30 | 2.06 | 2.20 | 293537.0 |
| May 13, 2024 | 2.35 | 2.37 | 2.26 | 2.30 | 334985.0 |
| May 10, 2024 | 2.39 | 2.39 | 2.26 | 2.33 | 139511.0 |
| May 09, 2024 | 2.35 | 2.380 | 2.28 | 2.37 | 138373.0 |
| May 08, 2024 | 2.24 | 2.40 | 2.20 | 2.32 | 179272.0 |
| 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 |
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
2.098
Average
2.01
Median
Nov 18 2021
Price Benchmarks
| Nine Energy Service Inc | 1.69 |
| Halliburton Co | 36.70 |
| US Silica Holdings Inc | 15.49 |
| Empire Petroleum Corp | 7.24 |
| Baker Hughes Co | 33.48 |
Price Related Metrics
| PE Ratio | 10.23 |
| PS Ratio | 0.2909 |
| PEG Ratio | 0.0148 |
| Price to Book Value | 0.395 |
| Price to Free Cash Flow | 63.26 |
| Earnings Yield | 9.78% |
| Market Cap | 95.80M |
| PEGY Ratio | 0.0148 |
| Operating PE Ratio | 107.32 |
| Normalized PE Ratio | 10.31 |