Stockscreener 앱 받기
1.905
2.31%
-0.045
시간 외 거래:
1.96
0.055
+2.89%
Smart Sand Inc 주식 (SND) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $1.96 | $1.89 | $0.07 | 106,469.0 | -2.31% |
| 2025-09-04 | $1.95 | $1.88 | $0.07 | 102,470.0 | +3.72% |
| 2025-09-03 | $1.92 | $1.88 | $0.04 | 122,087.0 | -3.09% |
| 2025-09-02 | $1.96 | $1.91 | $0.05 | 21,915.0 | +0.00% |
| 2025-08-29 | $1.99 | $1.94 | $0.05 | 82,463.0 | -1.02% |
| 2025-08-28 | $1.98 | $1.92 | $0.06 | 86,577.0 | -1.01% |
| 2025-08-27 | $2.00 | $1.96 | $0.0351 | 35,621.0 | +1.02% |
| 2025-08-26 | $2.02 | $1.95 | $0.0698 | 41,383.0 | -1.01% |
| 2025-08-25 | $2.02 | $1.97 | $0.05 | 25,823.0 | -1.00% |
| 2025-08-22 | $2.03 | $1.98 | $0.05 | 103,245.0 | +0.50% |
| 2025-08-21 | $2.03 | $1.94 | $0.09 | 130,793.0 | +0.51% |
| 2025-08-20 | $1.99 | $1.95 | $0.035 | 57,141.0 | +1.54% |
| 2025-08-19 | $2.04 | $1.91 | $0.1298 | 227,064.0 | +0.00% |
| 2025-08-18 | $1.98 | $1.89 | $0.0929 | 105,530.0 | +2.63% |
| 2025-08-15 | $1.91 | $1.84 | $0.07 | 110,331.0 | +1.60% |
| 2025-08-14 | $1.89 | $1.86 | $0.033 | 48,310.0 | +1.08% |
| 2025-08-13 | $1.93 | $1.82 | $0.11 | 96,786.0 | -1.60% |
| 2025-08-12 | $1.90 | $1.83 | $0.0737 | 89,321.0 | +1.62% |
| 2025-08-11 | $1.89 | $1.83 | $0.0599 | 44,805.0 | -1.07% |
| 2025-08-08 | $1.91 | $1.82 | $0.0899 | 45,986.0 | +3.31% |
Smart Sand Inc 주식 (SND) 연도별 가격 이력
이 심층 분석에서는 Smart Sand Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SND 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Smart Sand Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Smart Sand Inc 주식 (SND) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $1.96 | $1.88 | $0.08 | 459,410.0 | -1.80% |
| 2025-08 | $2.08 | $1.76 | $0.3191 | 1,945,211.0 | -4.90% |
| 2025-07 | $2.10 | $1.88 | $0.225 | 1,585,561.0 | +1.49% |
| 2025-06 | $2.23 | $1.85 | $0.385 | 2,273,413.0 | +5.79% |
| 2025-05 | $2.20 | $1.78 | $0.4193 | 2,879,119.0 | -9.52% |
| 2025-04 | $2.60 | $1.80 | $0.80 | 5,285,717.0 | -18.92% |
| 2025-03 | $2.67 | $2.03 | $0.64 | 3,774,984.0 | +19.91% |
| 2025-02 | $2.45 | $2.01 | $0.44 | 1,585,505.0 | -9.62% |
| 2025-01 | $2.77 | $2.17 | $0.60 | 2,965,489.0 | +6.22% |
Smart Sand Inc 주식 (SND) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.54 | $2.05 | $0.49 | 2,046,864.0 | -9.62% |
| 2024-11 | $2.80 | $2.00 | $0.80 | 5,023,049.0 | +15.46% |
| 2024-10 | $2.30 | $1.91 | $0.395 | 4,312,634.0 | +5.08% |
| 2024-09 | $2.17 | $1.89 | $0.28 | 1,103,862.0 | -10.05% |
| 2024-08 | $2.20 | $1.73 | $0.47 | 1,850,626.0 | +5.29% |
| 2024-07 | $2.36 | $2.03 | $0.33 | 1,059,458.0 | -1.42% |
| 2024-06 | $2.27 | $1.95 | $0.32 | 1,256,489.0 | -6.22% |
| 2024-05 | $2.40 | $2.06 | $0.34 | 3,117,043.0 | +7.66% |
| 2024-04 | $2.45 | $1.87 | $0.58 | 3,966,961.0 | +9.42% |
| 2024-03 | $2.04 | $1.79 | $0.25 | 2,692,106.0 | -5.45% |
| 2024-02 | $2.09 | $1.70 | $0.39 | 2,280,189.0 | +9.19% |
| 2024-01 | $2.25 | $1.65 | $0.5948 | 2,615,030.0 | -4.15% |
Smart Sand Inc 주식 (SND) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2.02 | $1.82 | $0.20 | 2,357,205.0 | -1.03% |
| 2023-11 | $2.19 | $1.93 | $0.26 | 3,457,829.0 | -5.80% |
| 2023-10 | $2.30 | $1.98 | $0.32 | 2,828,528.0 | -10.78% |
| 2023-09 | $2.48 | $1.97 | $0.51 | 4,132,529.0 | +19.59% |
| 2023-08 | $2.05 | $1.67 | $0.38 | 3,961,112.0 | +6.01% |
| 2023-07 | $1.92 | $1.61 | $0.31 | 2,880,048.0 | +11.59% |
| 2023-06 | $1.71 | $1.49 | $0.215 | 2,832,841.0 | +10.81% |
| 2023-05 | $1.94 | $1.44 | $0.50 | 4,962,460.0 | -13.95% |
| 2023-04 | $1.98 | $1.57 | $0.4049 | 5,102,788.0 | -2.27% |
| 2023-03 | $2.65 | $1.56 | $1.09 | 9,356,840.0 | -0.56% |
| 2023-02 | $1.93 | $1.59 | $0.34 | 3,938,233.0 | -2.21% |
| 2023-01 | $2.20 | $1.70 | $0.505 | 1,797,196.0 | +1.12% |
3.29%
1.69%
자본화:
|
볼륨(24시간):