Smart Sand, Inc. SND
NASDAQ · Vereinigte Staaten · Nicht-Energie-Rohstoffe
$5,05-0,07 (-1,37 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5,05 | -1,37 % | $5,12 | $5,12 | $5,01 | 59,69K |
| 2026-09-30 | $5,12 | +1,19 % | $5,07 | $5,15 | $5,02 | 532,50K |
| 2026-09-29 | $5,06 | -3,71 % | $5,24 | $5,24 | $5,02 | 194,50K |
| 2026-09-28 | $5,26 | +0,48 % | $5,25 | $5,32 | $5,19 | 199,60K |
| 2026-09-25 | $5,23 | +2,95 % | $5,08 | $5,28 | $5,06 | 205,80K |
| 2026-09-24 | $5,08 | +0,20 % | $5,07 | $5,17 | $5,01 | 210,20K |
| 2026-09-23 | $5,07 | -0,20 % | $5,12 | $5,15 | $4,98 | 306,30K |
| 2026-09-22 | $5,08 | -4,87 % | $5,33 | $5,35 | $5,05 | 331,10K |
| 2026-09-21 | $5,34 | -0,74 % | $5,38 | $5,45 | $5,20 | 345,30K |
| 2026-09-18 | $5,38 | +1,89 % | $5,28 | $5,43 | $5,20 | 729,00K |
| 2026-09-17 | $5,28 | +1,93 % | $5,17 | $5,33 | $5,17 | 193,60K |
| 2026-09-16 | $5,18 | +0,19 % | $5,25 | $5,45 | $5,15 | 391,10K |
| 2026-09-15 | $5,17 | +1,57 % | $5,09 | $5,19 | $5,02 | 195,00K |
| 2026-09-14 | $5,09 | -2,30 % | $5,21 | $5,25 | $5,00 | 151,50K |
| 2026-09-11 | $5,21 | +0,19 % | $5,20 | $5,43 | $5,18 | 204,30K |
| 2026-09-10 | $5,20 | -3,53 % | $5,43 | $5,43 | $5,13 | 154,00K |
| 2026-09-09 | $5,39 | +0,56 % | $5,40 | $5,47 | $5,30 | 155,50K |
| 2026-09-08 | $5,36 | +0,75 % | $5,35 | $5,47 | $5,30 | 141,20K |
| 2026-09-04 | $5,32 | -0,56 % | $5,32 | $5,47 | $5,25 | 244,80K |
| 2026-09-03 | $5,35 | +2,88 % | $5,25 | $5,40 | $5,10 | 247,60K |
| 2026-09-02 | $5,20 | -0,19 % | $5,24 | $5,25 | $5,06 | 149,40K |
| 2026-09-01 | $5,21 | -1,14 % | $5,30 | $5,37 | $5,16 | 188,70K |
| 2026-08-31 | $5,27 | +1,35 % | $5,26 | $5,36 | $5,02 | 259,90K |
| 2026-08-28 | $5,20 | +3,17 % | $5,00 | $5,23 | $4,99 | 195,40K |
| 2026-08-27 | $5,04 | +4,13 % | $4,84 | $5,09 | $4,84 | 318,90K |
| 2026-08-26 | $4,84 | +3,20 % | $4,71 | $4,85 | $4,63 | 197,10K |
| 2026-08-25 | $4,69 | +0,64 % | $4,65 | $4,77 | $4,63 | 112,40K |
| 2026-08-24 | $4,66 | -3,92 % | $4,83 | $4,83 | $4,64 | 125,70K |
| 2026-08-21 | $4,85 | 0,00 % | $4,88 | $4,94 | $4,76 | 150,80K |
| 2026-08-20 | $4,85 | +1,68 % | $4,80 | $4,96 | $4,75 | 277,70K |
| 2026-08-19 | $4,77 | -4,02 % | $5,00 | $5,07 | $4,74 | 327,80K |
| 2026-08-18 | $4,97 | +1,22 % | $4,93 | $5,00 | $4,85 | 252,90K |
| 2026-08-17 | $4,91 | -3,73 % | $5,10 | $5,23 | $4,90 | 326,20K |
| 2026-08-14 | $5,10 | +3,03 % | $4,92 | $5,19 | $4,92 | 454,10K |
| 2026-08-13 | $4,95 | -0,20 % | $4,91 | $5,12 | $4,86 | 273,90K |
| 2026-08-12 | $4,96 | +6,67 % | $5,01 | $5,43 | $4,90 | 498,20K |
| 2026-08-11 | $4,65 | +1,31 % | $4,62 | $4,67 | $4,47 | 242,10K |
| 2026-08-10 | $4,59 | +1,55 % | $4,59 | $4,78 | $4,56 | 330,50K |
| 2026-08-07 | $4,52 | +2,26 % | $4,36 | $4,54 | $4,34 | 189,70K |
| 2026-08-06 | $4,42 | +5,74 % | $4,24 | $4,47 | $4,16 | 371,70K |
| 2026-08-05 | $4,18 | -6,80 % | $4,50 | $4,50 | $4,17 | 330,40K |
| 2026-08-04 | $4,49 | +3,82 % | $4,26 | $4,49 | $4,21 | 232,40K |
| 2026-08-03 | $4,32 | +0,23 % | $4,25 | $4,38 | $4,20 | 411,80K |
| 2026-07-31 | $4,31 | +3,36 % | $4,16 | $4,34 | $4,12 | 346,90K |
| 2026-07-30 | $4,17 | +0,24 % | $4,16 | $4,22 | $4,06 | 272,80K |
| 2026-07-29 | $4,16 | +0,73 % | $4,27 | $4,27 | $4,07 | 302,30K |
| 2026-07-28 | $4,13 | -12,50 % | $4,58 | $4,58 | $4,12 | 552,90K |
| 2026-07-27 | $4,72 | +1,29 % | $4,57 | $4,74 | $4,54 | 299,50K |
| 2026-07-24 | $4,66 | -3,12 % | $4,79 | $4,87 | $4,64 | 193,20K |
| 2026-07-23 | $4,81 | -0,21 % | $4,89 | $4,89 | $4,76 | 155,30K |
| 2026-07-22 | $4,82 | -1,83 % | $4,98 | $5,05 | $4,79 | 236,30K |
| 2026-07-21 | $4,91 | +4,69 % | $4,74 | $4,93 | $4,72 | 349,80K |
| 2026-07-20 | $4,69 | -1,68 % | $4,78 | $4,82 | $4,69 | 154,50K |
| 2026-07-17 | $4,77 | +4,61 % | $4,59 | $4,84 | $4,56 | 212,20K |
| 2026-07-16 | $4,56 | -6,17 % | $4,87 | $4,95 | $4,47 | 282,20K |
| 2026-07-15 | $4,86 | -3,95 % | $5,07 | $5,11 | $4,74 | 328,10K |
| 2026-07-14 | $5,06 | +5,42 % | $4,83 | $5,08 | $4,83 | 254,20K |
| 2026-07-13 | $4,80 | 0,00 % | $4,87 | $5,00 | $4,76 | 322,10K |
| 2026-07-10 | $4,80 | +0,42 % | $4,78 | $4,85 | $4,68 | 216,30K |
| 2026-07-09 | $4,78 | -5,16 % | $5,01 | $5,01 | $4,77 | 414,10K |
| 2026-07-08 | $5,04 | +5,88 % | $4,85 | $5,07 | $4,77 | 379,70K |
| 2026-07-07 | $4,76 | +2,15 % | $4,71 | $4,81 | $4,62 | 431,80K |
| 2026-07-06 | $4,66 | -0,85 % | $4,67 | $4,88 | $4,65 | 275,70K |
| 2026-07-02 | $4,70 | -0,63 % | $4,77 | $4,89 | $4,54 | 454,60K |
| 2026-07-01 | $4,73 | -5,59 % | $4,99 | $5,10 | $4,71 | 645,40K |
| 2026-06-30 | $5,01 | +0,20 % | $5,04 | $5,32 | $4,95 | 807,80K |
| 2026-06-29 | $5,00 | -0,40 % | $5,03 | $5,09 | $4,86 | 457,20K |
| 2026-06-26 | $5,02 | +6,81 % | $4,67 | $5,02 | $4,60 | 3,89M |
| 2026-06-25 | $4,70 | +1,08 % | $4,63 | $4,74 | $4,56 | 312,00K |
| 2026-06-24 | $4,65 | -1,90 % | $4,73 | $4,73 | $4,53 | 296,20K |
| 2026-06-23 | $4,74 | +1,94 % | $4,69 | $4,82 | $4,52 | 258,20K |
| 2026-06-22 | $4,65 | -2,92 % | $4,80 | $4,99 | $4,59 | 370,20K |
| 2026-06-18 | $4,79 | -4,77 % | $5,01 | $5,11 | $4,67 | 821,50K |
| 2026-06-17 | $5,03 | +0,20 % | $5,07 | $5,20 | $4,98 | 254,50K |
| 2026-06-16 | $5,02 | 0,00 % | $5,00 | $5,09 | $4,98 | 176,70K |
| 2026-06-15 | $5,02 | -5,64 % | $5,20 | $5,29 | $4,97 | 212,00K |
| 2026-06-12 | $5,32 | +2,50 % | $5,10 | $5,38 | $5,06 | 182,40K |
| 2026-06-11 | $5,19 | -2,26 % | $5,39 | $5,41 | $5,12 | 202,90K |
| 2026-06-10 | $5,31 | -0,93 % | $5,39 | $5,45 | $5,28 | 275,70K |
| 2026-06-09 | $5,36 | -7,90 % | $5,85 | $5,92 | $5,28 | 748,90K |
| 2026-06-08 | $5,82 | +6,79 % | $5,53 | $5,85 | $5,53 | 493,30K |
| 2026-06-05 | $5,45 | -4,55 % | $5,67 | $5,75 | $5,35 | 496,50K |
| 2026-06-04 | $5,71 | +11,96 % | $5,08 | $5,82 | $5,07 | 518,60K |
| 2026-06-03 | $5,10 | +3,87 % | $4,97 | $5,20 | $4,93 | 392,20K |
| 2026-06-02 | $4,91 | +2,94 % | $4,75 | $5,01 | $4,75 | 410,40K |
| 2026-06-01 | $4,77 | +11,19 % | $4,30 | $4,81 | $4,29 | 488,30K |
| 2026-05-29 | $4,29 | -7,54 % | $4,64 | $4,67 | $4,29 | 381,00K |
| 2026-05-28 | $4,64 | -5,31 % | $4,93 | $4,95 | $4,61 | 296,10K |
| 2026-05-27 | $4,90 | -1,80 % | $4,95 | $5,04 | $4,90 | 158,30K |
| 2026-05-26 | $4,99 | +1,63 % | $4,87 | $5,04 | $4,87 | 290,70K |