Italia markets closed

Smart Sand, Inc. (SND)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
2,2750-0,0550 (-2,36%)
In data: 01:13PM EDT. Mercato aperto.
Periodo di tempo:
13 mag 2023 - 13 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
13 mag 20242,35002,37002,26002,27502,2750144.136
10 mag 20242,39002,39002,26002,33002,3300139.500
09 mag 20242,35002,38002,28002,37002,3700138.400
08 mag 20242,24002,40002,20002,32002,3200179.300
07 mag 20242,19002,28002,19002,24002,240096.300
06 mag 20242,21002,31002,17002,17002,1700245.500
03 mag 20242,18002,25102,17002,20002,2000107.100
02 mag 20242,13002,21502,07002,15002,150087.600
01 mag 20242,12002,15802,07002,13002,1300176.300
30 apr 20242,30002,31002,09002,09002,0900392.200
29 apr 20242,32002,45002,26002,31002,3100322.600
26 apr 20242,27002,37002,19002,30002,3000638.000
25 apr 20242,06002,12002,06002,12002,120086.400
24 apr 20242,04002,15002,00002,09002,0900179.500
23 apr 20242,02002,10002,02002,04002,040068.300
22 apr 20241,93002,07001,93002,03002,0300126.500
19 apr 20242,02002,02001,96001,98001,980086.900
18 apr 20241,98002,08001,97002,00002,000062.100
17 apr 20241,97002,03001,97001,98001,980048.500
16 apr 20241,98501,99001,91001,98001,9800101.000
15 apr 20242,04002,15002,01002,01002,0100168.600
12 apr 20242,13002,15502,05502,11002,110088.300
11 apr 20242,13002,15002,07002,12002,1200136.100
10 apr 20242,19002,20002,02002,12002,1200139.800
09 apr 20242,24002,30002,18002,20002,2000137.600
08 apr 20242,18002,28002,15002,21002,2100205.400
05 apr 20241,93002,18001,93002,18002,1800480.500
04 apr 20241,98002,04901,94001,95001,9500144.100
03 apr 20241,96002,01001,91001,98001,9800140.500
02 apr 20241,92001,93601,88001,92001,9200107.100
01 apr 20241,89001,97001,87001,91001,9100109.000
28 mar 20241,89001,97001,87001,91001,9100190.500
27 mar 20241,84001,90001,84001,90001,900047.300
26 mar 20241,87001,91001,83001,84001,8400112.800
25 mar 20241,92001,94001,85001,87001,8700111.200
22 mar 20241,93001,93001,89001,92001,920059.900
21 mar 20241,91001,97001,91001,91001,910092.300
20 mar 20241,84001,93001,84001,92001,920093.900
19 mar 20241,85001,92001,82001,85001,8500136.200
18 mar 20241,90001,91001,86001,87001,8700173.600
15 mar 20241,88001,93001,88001,90501,9050167.700
14 mar 20241,88001,91001,86101,87001,8700118.300
13 mar 20241,94001,98001,85001,87001,8700174.300
12 mar 20241,91001,96001,79001,94001,9400523.900
11 mar 20242,00002,04001,97002,02002,0200135.300
08 mar 20241,99002,01001,95001,98501,985054.500
07 mar 20241,94001,99801,93001,96001,960032.200
06 mar 20241,99002,03101,95001,95001,9500153.900
05 mar 20241,98002,03001,95002,01002,010086.200
04 mar 20241,97002,02801,97001,99001,9900160.100
01 mar 20242,04002,04001,96001,98001,980093.500
29 feb 20241,96002,04001,96002,02002,0200104.900
28 feb 20242,08002,08001,96001,99001,9900156.300
27 feb 20242,00002,09002,00002,08002,0800173.800
26 feb 20242,00002,07001,97002,00002,0000143.600
23 feb 20241,95002,05001,94002,00002,0000196.400
22 feb 20241,94001,99001,91001,94001,9400145.300
21 feb 20241,91001,99001,89001,93501,935094.500
20 feb 20241,90001,95901,86501,90001,9000145.400
16 feb 20241,89001,93001,85001,90001,900088.900
15 feb 20241,91001,91001,85001,89001,890089.700
14 feb 20241,84001,91001,83001,90001,900072.600
13 feb 20241,85001,91001,81001,84001,8400129.300
12 feb 20241,81001,91001,81001,87001,870034.700
09 feb 20241,83001,86001,81001,81001,810066.000
08 feb 20241,84001,86501,83001,84001,840041.700
07 feb 20241,78001,85001,78001,83001,8300144.600
06 feb 20241,72001,83001,70001,78001,780066.800
05 feb 20241,77001,80001,72001,73001,7300159.800
02 feb 20241,80001,89001,76001,77001,7700101.700
01 feb 20241,85001,88501,80001,80001,8000127.900
31 gen 20241,81001,92001,81001,85001,850087.300
30 gen 20241,78001,87001,78001,85001,850055.100
29 gen 20241,88001,91001,81001,85001,8500120.400
26 gen 20241,88001,91001,86001,89001,890035.100
25 gen 20241,90001,95001,89001,89001,890041.900
24 gen 20241,84001,91001,84001,88001,8800108.200
23 gen 20241,78001,86001,78001,82001,820069.600
22 gen 20241,80001,85001,78001,79001,790079.700
19 gen 20241,79001,82001,76901,80001,800044.200
18 gen 20241,81001,82901,65201,80001,8000267.800
17 gen 20241,86001,86001,77001,81001,8100151.000
16 gen 20241,98002,01001,86001,86001,8600134.300
12 gen 20241,99002,00001,95001,98001,980059.300
11 gen 20241,98002,03001,93001,95001,950080.900
10 gen 20242,00002,01001,96001,97001,970057.400
09 gen 20242,01002,01001,94001,97001,9700102.200
08 gen 20241,94001,98001,93001,97001,970085.500
05 gen 20242,14002,19001,86901,96001,9600337.600
04 gen 20242,21002,24702,12002,14002,1400295.000
03 gen 20242,13002,20002,10002,19002,1900205.700
02 gen 20241,97002,10001,95002,07002,0700197.700
29 dic 20231,93001,94001,91001,93001,930083.200
28 dic 20231,91001,93501,90001,92001,920048.700
27 dic 20231,91001,95501,91001,92001,9200137.300
26 dic 20231,93001,94001,91001,94001,9400107.100
22 dic 20231,90001,94001,90001,92001,920053.100
21 dic 20231,89001,90001,85001,89001,8900113.800
20 dic 20231,93001,94001,86001,88001,880091.000
19 dic 20231,93001,94001,89001,92001,9200139.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...