Smart Sand, Inc. SND
NASDAQ · Amerika Birleşik Devletleri · Enerji Dışı Mineraller
$5,14+0,02 (+%0,39)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |