Smart Sand Inc. Common Stockのデータ

Smart Sand Inc. Common Stockの基本情報

名前 Smart Sand Inc. Common Stock
ティッカー SND
United States
上場年 2016.0
セクター Basic Industries

Smart Sand Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 3.4 3.03 3.09 3.24 927100.0 3.24
2021-02-12 2.97 2.61 2.64 2.87 639600.0 2.87
2021-02-11 2.95 2.6 2.76 2.61 711000.0 2.61
2021-02-10 2.99 2.56 2.8 2.74 871200.0 2.74
2021-02-09 3.12 2.42 2.48 2.76 1973000.0 2.76
2021-02-08 2.5 2.07 2.07 2.34 1041300.0 2.34
2021-02-05 2.09 2.02 2.08 2.03 261300.0 2.03
2021-02-04 2.1 1.98 2.09 2.02 248300.0 2.02
2021-02-03 2.07 1.92 1.93 2.05 485100.0 2.05
2021-02-02 1.98 1.86 1.92 1.93 373000.0 1.93
2021-02-01 1.87 1.77 1.83 1.86 310400.0 1.86
2021-01-29 1.89 1.8 1.86 1.82 272900.0 1.82
2021-01-28 1.87 1.8 1.84 1.86 252700.0 1.86
2021-01-27 1.88 1.76 1.8 1.81 317700.0 1.81
2021-01-26 1.91 1.8 1.89 1.82 362500.0 1.82
2021-01-25 1.89 1.8 1.86 1.87 287100.0 1.87
2021-01-22 1.88 1.8 1.8 1.85 169300.0 1.85
2021-01-21 1.95 1.85 1.93 1.88 188500.0 1.88
2021-01-20 1.95 1.85 1.95 1.91 259700.0 1.91
2021-01-19 2.01 1.85 1.99 1.9 489700.0 1.9
2021-01-15 2.02 1.88 2.0 1.95 261400.0 1.95
2021-01-14 2.06 2.0 2.03 2.0 215300.0 2.0
2021-01-13 2.07 1.97 2.05 2.03 181800.0 2.03
2021-01-12 2.07 1.95 1.99 2.03 308400.0 2.03
2021-01-11 1.99 1.89 1.91 1.97 181500.0 1.97
2021-01-08 2.08 1.88 2.08 1.93 223100.0 1.93
2021-01-07 2.08 1.92 1.94 2.04 437600.0 2.04
2021-01-06 1.95 1.77 1.86 1.92 406300.0 1.92
2021-01-05 2.1 1.78 1.96 1.82 847500.0 1.82
2021-01-04 2.04 1.74 1.74 1.93 575500.0 1.93
2020-12-31 1.75 1.71 1.72 1.72 130200.0 1.72
2020-12-30 1.84 1.72 1.74 1.74 295400.0 1.74
2020-12-29 1.77 1.71 1.73 1.74 138600.0 1.74
2020-12-28 1.85 1.74 1.82 1.75 201600.0 1.75
2020-12-24 1.88 1.81 1.84 1.82 88900.0 1.82
2020-12-23 1.93 1.85 1.89 1.85 134800.0 1.85
2020-12-22 1.96 1.86 1.9 1.87 124600.0 1.87
2020-12-21 1.91 1.81 1.87 1.88 193100.0 1.88
2020-12-18 2.06 1.91 2.06 1.91 205000.0 1.91
2020-12-17 2.11 2.01 2.11 2.02 186200.0 2.02
2020-12-16 2.16 1.97 2.08 2.08 301100.0 2.08
2020-12-15 2.1 2.03 2.06 2.08 174000.0 2.08
2020-12-14 2.2 2.01 2.17 2.05 369200.0 2.05
2020-12-11 2.28 2.04 2.18 2.16 399500.0 2.16
2020-12-10 2.19 1.97 1.98 2.19 794000.0 2.19
2020-12-09 2.05 1.88 2.01 1.97 361000.0 1.97
2020-12-08 2.02 1.97 1.99 1.99 163200.0 1.99
2020-12-07 2.03 1.92 2.0 1.97 190200.0 1.97
2020-12-04 2.01 1.93 1.96 2.0 305700.0 2.0
2020-12-03 2.0 1.91 1.96 1.93 201900.0 1.93
2020-12-02 1.99 1.86 1.88 1.93 168300.0 1.93
2020-12-01 1.99 1.8 1.98 1.88 404400.0 1.88
2020-11-30 2.0 1.88 1.93 1.95 223600.0 1.95
2020-11-27 2.05 1.93 2.05 1.97 115400.0 1.97
2020-11-25 2.06 1.81 1.89 2.05 337600.0 2.05
2020-11-24 2.08 1.86 1.98 1.9 709800.0 1.9
2020-11-23 2.0 1.8 1.82 1.92 500900.0 1.92
2020-11-20 1.83 1.68 1.7 1.78 194300.0 1.78
2020-11-19 1.76 1.58 1.76 1.72 370100.0 1.72
2020-11-18 1.8 1.51 1.54 1.7 761100.0 1.7
2020-11-17 1.53 1.45 1.47 1.52 435800.0 1.52
2020-11-16 1.54 1.48 1.51 1.48 231200.0 1.48
2020-11-13 1.51 1.42 1.42 1.5 161000.0 1.5
2020-11-12 1.52 1.4 1.51 1.41 246700.0 1.41
2020-11-11 1.57 1.45 1.54 1.52 307100.0 1.52
2020-11-10 1.7 1.46 1.5 1.54 1671200.0 1.54
2020-11-09 1.48 1.35 1.39 1.44 936800.0 1.44
2020-11-06 1.4 1.3 1.32 1.37 209500.0 1.37
2020-11-05 1.4 1.34 1.34 1.38 315500.0 1.38
2020-11-04 1.43 1.32 1.42 1.34 93900.0 1.34
2020-11-03 1.42 1.35 1.35 1.41 157200.0 1.41
2020-11-02 1.35 1.27 1.35 1.33 149300.0 1.33
2020-10-30 1.32 1.23 1.23 1.28 262400.0 1.28
2020-10-29 1.28 1.22 1.25 1.26 221500.0 1.26
2020-10-28 1.4 1.25 1.35 1.26 237400.0 1.26
2020-10-27 1.42 1.33 1.4 1.4 345800.0 1.4
2020-10-26 1.53 1.36 1.53 1.41 3332400.0 1.41
2020-10-23 1.36 1.27 1.35 1.28 1871600.0 1.28
2020-10-22 1.36 1.29 1.35 1.35 125500.0 1.35
2020-10-21 1.35 1.3 1.33 1.33 90000.0 1.33
2020-10-20 1.36 1.29 1.31 1.33 61800.0 1.33
2020-10-19 1.37 1.31 1.33 1.31 203500.0 1.31
2020-10-16 1.37 1.3 1.31 1.33 43100.0 1.33
2020-10-15 1.34 1.29 1.34 1.31 44300.0 1.31
2020-10-14 1.38 1.34 1.34 1.34 17900.0 1.34
2020-10-13 1.44 1.31 1.44 1.33 229200.0 1.33
2020-10-12 1.48 1.36 1.48 1.36 179700.0 1.36
2020-10-09 1.56 1.43 1.55 1.47 129200.0 1.47
2020-10-08 1.53 1.42 1.47 1.53 199700.0 1.53
2020-10-07 1.43 1.36 1.36 1.43 140000.0 1.43
2020-10-06 1.43 1.35 1.35 1.38 252800.0 1.38
2020-10-05 1.35 1.24 1.24 1.34 175200.0 1.34
2020-10-02 1.3 1.23 1.24 1.26 52800.0 1.26
2020-10-01 1.32 1.24 1.32 1.29 89200.0 1.29
2020-09-30 1.34 1.28 1.3 1.31 117100.0 1.31
2020-09-29 1.32 1.25 1.29 1.31 125200.0 1.31
2020-09-28 1.29 1.23 1.23 1.29 105600.0 1.29
2020-09-25 1.24 1.18 1.18 1.24 78600.0 1.24
2020-09-24 1.2 1.11 1.17 1.18 111000.0 1.18
2020-09-23 1.25 1.18 1.25 1.2 100900.0 1.2
2020-09-22 1.29 1.2 1.26 1.23 251200.0 1.23
2020-09-21 1.36 1.24 1.36 1.26 122400.0 1.26
2020-09-18 1.4 1.33 1.39 1.37 146400.0 1.37
2020-09-17 1.37 1.3 1.3 1.37 187200.0 1.37
2020-09-16 1.34 1.22 1.23 1.27 147700.0 1.27
2020-09-15 1.29 1.21 1.25 1.23 113000.0 1.23
2020-09-14 1.25 1.2 1.25 1.22 59800.0 1.22
2020-09-11 1.25 1.2 1.24 1.21 60200.0 1.21
2020-09-10 1.25 1.19 1.25 1.22 81300.0 1.22
2020-09-09 1.29 1.19 1.26 1.25 93400.0 1.25
2020-09-08 1.27 1.15 1.27 1.23 164900.0 1.23
2020-09-04 1.28 1.21 1.26 1.27 110100.0 1.27
2020-09-03 1.3 1.2 1.23 1.23 151900.0 1.23
2020-09-02 1.36 1.18 1.36 1.23 428400.0 1.23
2020-09-01 1.4 1.36 1.37 1.36 70000.0 1.36
2020-08-31 1.48 1.38 1.47 1.38 145800.0 1.38
2020-08-28 1.53 1.43 1.46 1.45 149500.0 1.45
2020-08-27 1.49 1.4 1.43 1.45 136200.0 1.45
2020-08-26 1.47 1.4 1.46 1.41 149500.0 1.41
2020-08-25 1.47 1.36 1.4 1.44 113100.0 1.44
2020-08-24 1.42 1.3 1.3 1.39 190800.0 1.39
2020-08-21 1.5 1.32 1.44 1.32 294700.0 1.32
2020-08-20 1.53 1.4 1.47 1.46 218900.0 1.46
2020-08-19 1.75 1.47 1.65 1.49 525900.0 1.49
2020-08-18 1.83 1.6 1.72 1.64 462200.0 1.64
2020-08-17 1.7 1.52 1.6 1.69 289600.0 1.69
2020-08-14 1.6 1.47 1.49 1.51 213200.0 1.51
2020-08-13 1.57 1.44 1.48 1.5 392800.0 1.5
2020-08-12 1.52 1.4 1.4 1.45 359000.0 1.45
2020-08-11 1.45 1.37 1.4 1.37 250400.0 1.37
2020-08-10 1.41 1.3 1.3 1.37 225000.0 1.37
2020-08-07 1.3 1.18 1.19 1.28 103700.0 1.28
2020-08-06 1.33 1.18 1.3 1.19 230300.0 1.19
2020-08-05 1.4 1.22 1.22 1.3 461800.0 1.3
2020-08-04 1.23 1.17 1.18 1.22 460800.0 1.22
2020-08-03 1.22 1.16 1.18 1.18 97800.0 1.18
2020-07-31 1.18 1.11 1.18 1.17 162300.0 1.17
2020-07-30 1.2 1.08 1.11 1.18 189500.0 1.18
2020-07-29 1.14 1.08 1.08 1.13 108700.0 1.13
2020-07-28 1.12 1.08 1.12 1.1 127400.0 1.1
2020-07-27 1.17 1.09 1.17 1.1 105100.0 1.1
2020-07-24 1.16 1.13 1.13 1.15 99200.0 1.15
2020-07-23 1.15 1.1 1.11 1.14 90200.0 1.14
2020-07-22 1.14 1.1 1.13 1.12 75900.0 1.12
2020-07-21 1.11 1.06 1.06 1.11 222500.0 1.11
2020-07-20 1.12 1.06 1.11 1.08 279500.0 1.08
2020-07-17 1.15 1.07 1.12 1.12 117700.0 1.12
2020-07-16 1.15 1.06 1.11 1.12 82200.0 1.12
2020-07-15 1.14 1.07 1.07 1.11 200400.0 1.11
2020-07-14 1.09 1.06 1.09 1.07 86600.0 1.07
2020-07-13 1.17 1.06 1.17 1.09 188900.0 1.09
2020-07-10 1.17 1.08 1.11 1.16 145600.0 1.16
2020-07-09 1.2 1.07 1.2 1.12 175900.0 1.12
2020-07-08 1.25 1.13 1.25 1.16 175400.0 1.16
2020-07-07 1.22 1.15 1.19 1.19 132100.0 1.19
2020-07-06 1.25 1.18 1.19 1.25 268700.0 1.25
2020-07-02 1.19 1.06 1.06 1.16 464500.0 1.16
2020-07-01 1.12 1.04 1.09 1.05 220300.0 1.05
2020-06-30 1.1 1.05 1.1 1.05 155100.0 1.05
2020-06-29 1.1 0.99 1.01 1.08 234900.0 1.08
2020-06-26 1.1 0.97 1.09 1.01 2632900.0 1.01
2020-06-25 1.13 1.07 1.09 1.07 218000.0 1.07
2020-06-24 1.15 1.05 1.15 1.12 314800.0 1.12
2020-06-23 1.19 1.12 1.18 1.17 201200.0 1.17
2020-06-22 1.25 1.14 1.19 1.17 224200.0 1.17
2020-06-19 1.28 1.16 1.28 1.2 290600.0 1.2
2020-06-18 1.28 1.17 1.23 1.22 258700.0 1.22
2020-06-17 1.41 1.23 1.37 1.24 278100.0 1.24
2020-06-16 1.4 1.18 1.26 1.38 557700.0 1.38
2020-06-15 1.19 1.07 1.15 1.17 283600.0 1.17
2020-06-12 1.27 1.15 1.27 1.15 390300.0 1.15
2020-06-11 1.29 1.1 1.25 1.14 758400.0 1.14
2020-06-10 1.61 1.4 1.59 1.46 398400.0 1.46
2020-06-09 1.65 1.45 1.58 1.63 591900.0 1.63
2020-06-08 1.73 1.32 1.39 1.58 1326500.0 1.58
2020-06-05 1.27 1.06 1.16 1.24 854700.0 1.24
2020-06-04 1.08 1.02 1.04 1.08 193600.0 1.08
2020-06-03 1.07 1.02 1.05 1.04 190400.0 1.04
2020-06-02 1.07 1.0 1.04 1.04 241000.0 1.04
2020-06-01 1.1 1.0 1.03 1.05 193000.0 1.05
2020-05-29 1.22 0.97 1.22 1.06 707000.0 1.06
2020-05-28 1.29 0.99 1.01 1.17 619100.0 1.17
2020-05-27 1.0 0.88 0.91 0.99 432700.0 0.99
2020-05-26 0.93 0.85 0.85 0.88 399600.0 0.88
2020-05-22 0.9 0.84 0.89 0.87 117300.0 0.87
2020-05-21 0.94 0.87 0.91 0.87 168600.0 0.87
2020-05-20 0.95 0.84 0.89 0.91 167700.0 0.91
2020-05-19 0.89 0.82 0.84 0.87 258100.0 0.87
2020-05-18 0.85 0.78 0.8 0.84 381500.0 0.84
2020-05-15 0.8 0.75 0.8 0.77 118100.0 0.77
2020-05-14 0.8 0.75 0.78 0.79 159300.0 0.79
2020-05-13 0.86 0.76 0.83 0.78 328100.0 0.78
2020-05-12 0.87 0.84 0.86 0.84 195400.0 0.84
2020-05-11 0.88 0.8 0.81 0.87 261000.0 0.87
2020-05-08 0.82 0.79 0.82 0.8 235700.0 0.8
2020-05-07 0.82 0.75 0.76 0.81 121800.0 0.81
2020-05-06 0.86 0.75 0.83 0.77 448700.0 0.77
2020-05-05 0.91 0.84 0.9 0.88 337100.0 0.88
2020-05-04 0.94 0.82 0.92 0.86 286000.0 0.86
2020-05-01 0.95 0.77 0.82 0.88 574900.0 0.88
2020-04-30 0.87 0.8 0.87 0.83 471400.0 0.83
2020-04-29 0.88 0.75 0.77 0.85 576500.0 0.85
2020-04-28 0.8 0.72 0.74 0.78 240100.0 0.78
2020-04-27 0.8 0.72 0.75 0.75 484600.0 0.75
2020-04-24 0.81 0.74 0.78 0.76 444500.0 0.76
2020-04-23 0.77 0.66 0.66 0.74 468900.0 0.74
2020-04-22 0.7 0.64 0.7 0.66 269600.0 0.66
2020-04-21 0.7 0.64 0.64 0.67 249500.0 0.67
2020-04-20 0.72 0.64 0.72 0.66 453000.0 0.66
2020-04-17 0.75 0.68 0.71 0.71 271600.0 0.71
2020-04-16 0.75 0.68 0.7 0.7 367900.0 0.7
2020-04-15 0.76 0.67 0.73 0.69 573000.0 0.69
2020-04-14 0.84 0.73 0.8 0.75 510400.0 0.75
2020-04-13 0.81 0.73 0.8 0.81 325100.0 0.81
2020-04-09 0.85 0.71 0.78 0.76 658400.0 0.76
2020-04-08 0.8 0.74 0.79 0.79 280300.0 0.79
2020-04-07 0.86 0.72 0.79 0.76 535800.0 0.76
2020-04-06 0.82 0.76 0.76 0.8 267700.0 0.8
2020-04-03 0.88 0.73 0.85 0.73 354300.0 0.73
2020-04-02 0.97 0.81 0.85 0.85 326500.0 0.85
2020-04-01 1.0 0.8 1.0 0.81 256300.0 0.81
2020-03-31 1.1 0.94 0.96 1.04 297700.0 1.04
2020-03-30 0.95 0.81 0.91 0.93 214100.0 0.93
2020-03-27 0.94 0.8 0.93 0.83 126400.0 0.83
2020-03-26 0.96 0.79 0.83 0.93 277900.0 0.93
2020-03-25 0.93 0.76 0.85 0.81 230200.0 0.81
2020-03-24 1.02 0.77 0.77 0.83 162100.0 0.83
2020-03-23 0.93 0.72 0.93 0.73 157600.0 0.73
2020-03-20 1.09 0.72 0.73 0.95 386200.0 0.95
2020-03-19 0.77 0.6 0.6 0.73 278800.0 0.73
2020-03-18 0.72 0.55 0.72 0.6 426700.0 0.6
2020-03-17 0.92 0.6 0.88 0.73 534100.0 0.73
2020-03-16 1.09 0.92 0.98 0.94 453200.0 0.94
2020-03-13 1.04 0.88 0.99 1.03 616100.0 1.03
2020-03-12 1.01 0.88 0.93 0.93 632900.0 0.93
2020-03-11 1.07 0.96 1.07 1.01 432400.0 1.01
2020-03-10 1.18 0.95 1.13 1.06 550000.0 1.06
2020-03-09 1.34 1.07 1.21 1.08 755800.0 1.08
2020-03-06 1.49 1.39 1.42 1.4 290700.0 1.4
2020-03-05 1.6 1.4 1.59 1.42 379400.0 1.42
2020-03-04 1.63 1.5 1.6 1.6 264600.0 1.6
2020-03-03 1.63 1.55 1.63 1.57 237700.0 1.57
2020-03-02 1.7 1.58 1.66 1.62 393800.0 1.62
2020-02-28 1.64 1.51 1.55 1.63 403400.0 1.63
2020-02-27 1.76 1.55 1.71 1.57 593800.0 1.57
2020-02-26 1.89 1.7 1.71 1.72 594600.0 1.72
2020-02-25 1.91 1.77 1.91 1.78 259800.0 1.78
2020-02-24 1.95 1.8 1.9 1.88 98400.0 1.88
2020-02-21 2.03 1.89 2.02 2.0 228900.0 2.0
2020-02-20 2.03 1.92 1.95 2.02 110300.0 2.02
2020-02-19 1.97 1.87 1.9 1.94 174000.0 1.94
2020-02-18 1.89 1.77 1.81 1.88 233900.0 1.88