Marchés français ouverture 1 h 40 min

Smart Sand, Inc. (SND)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
2,3200+0,0800 (+3,57 %)
À la clôture : 04:00PM EDT
2,3200 0,00 (0,00 %)
Échanges après Bourse : 05:32PM EDT
Durée:
09 mai 2023 - 09 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
08 mai 20242,24002,40002,20002,32002,3200179 300
07 mai 20242,19002,28002,19002,24002,240096 300
06 mai 20242,21002,31002,17002,17002,1700245 500
03 mai 20242,18002,25102,17002,20002,2000107 100
02 mai 20242,13002,21502,07002,15002,150087 600
01 mai 20242,12002,15802,07002,13002,1300176 300
30 avr. 20242,30002,31002,09002,09002,0900392 200
29 avr. 20242,32002,45002,26002,31002,3100322 600
26 avr. 20242,27002,37002,19002,30002,3000638 000
25 avr. 20242,06002,12002,06002,12002,120086 400
24 avr. 20242,04002,15002,00002,09002,0900179 500
23 avr. 20242,02002,10002,02002,04002,040068 300
22 avr. 20241,93002,07001,93002,03002,0300126 500
19 avr. 20242,02002,02001,96001,98001,980086 900
18 avr. 20241,98002,08001,97002,00002,000062 100
17 avr. 20241,97002,03001,97001,98001,980048 500
16 avr. 20241,98501,99001,91001,98001,9800101 000
15 avr. 20242,04002,15002,01002,01002,0100168 600
12 avr. 20242,13002,15502,05502,11002,110088 300
11 avr. 20242,13002,15002,07002,12002,1200136 100
10 avr. 20242,19002,20002,02002,12002,1200139 800
09 avr. 20242,24002,30002,18002,20002,2000137 600
08 avr. 20242,18002,28002,15002,21002,2100205 400
05 avr. 20241,93002,18001,93002,18002,1800480 500
04 avr. 20241,98002,04901,94001,95001,9500144 100
03 avr. 20241,96002,01001,91001,98001,9800140 500
02 avr. 20241,92001,93601,88001,92001,9200107 100
01 avr. 20241,89001,97001,87001,91001,9100109 000
28 mars 20241,89001,97001,87001,91001,9100190 500
27 mars 20241,84001,90001,84001,90001,900047 300
26 mars 20241,87001,91001,83001,84001,8400112 800
25 mars 20241,92001,94001,85001,87001,8700111 200
22 mars 20241,93001,93001,89001,92001,920059 900
21 mars 20241,91001,97001,91001,91001,910092 300
20 mars 20241,84001,93001,84001,92001,920093 900
19 mars 20241,85001,92001,82001,85001,8500136 200
18 mars 20241,90001,91001,86001,87001,8700173 600
15 mars 20241,88001,93001,88001,90501,9050167 700
14 mars 20241,88001,91001,86101,87001,8700118 300
13 mars 20241,94001,98001,85001,87001,8700174 300
12 mars 20241,91001,96001,79001,94001,9400523 900
11 mars 20242,00002,04001,97002,02002,0200135 300
08 mars 20241,99002,01001,95001,98501,985054 500
07 mars 20241,94001,99801,93001,96001,960032 200
06 mars 20241,99002,03101,95001,95001,9500153 900
05 mars 20241,98002,03001,95002,01002,010086 200
04 mars 20241,97002,02801,97001,99001,9900160 100
01 mars 20242,04002,04001,96001,98001,980093 500
29 févr. 20241,96002,04001,96002,02002,0200104 900
28 févr. 20242,08002,08001,96001,99001,9900156 300
27 févr. 20242,00002,09002,00002,08002,0800173 800
26 févr. 20242,00002,07001,97002,00002,0000143 600
23 févr. 20241,95002,05001,94002,00002,0000196 400
22 févr. 20241,94001,99001,91001,94001,9400145 300
21 févr. 20241,91001,99001,89001,93501,935094 500
20 févr. 20241,90001,95901,86501,90001,9000145 400
16 févr. 20241,89001,93001,85001,90001,900088 900
15 févr. 20241,91001,91001,85001,89001,890089 700
14 févr. 20241,84001,91001,83001,90001,900072 600
13 févr. 20241,85001,91001,81001,84001,8400129 300
12 févr. 20241,81001,91001,81001,87001,870034 700
09 févr. 20241,83001,86001,81001,81001,810066 000
08 févr. 20241,84001,86501,83001,84001,840041 700
07 févr. 20241,78001,85001,78001,83001,8300144 600
06 févr. 20241,72001,83001,70001,78001,780066 800
05 févr. 20241,77001,80001,72001,73001,7300159 800
02 févr. 20241,80001,89001,76001,77001,7700101 700
01 févr. 20241,85001,88501,80001,80001,8000127 900
31 janv. 20241,81001,92001,81001,85001,850087 300
30 janv. 20241,78001,87001,78001,85001,850055 100
29 janv. 20241,88001,91001,81001,85001,8500120 400
26 janv. 20241,88001,91001,86001,89001,890035 100
25 janv. 20241,90001,95001,89001,89001,890041 900
24 janv. 20241,84001,91001,84001,88001,8800108 200
23 janv. 20241,78001,86001,78001,82001,820069 600
22 janv. 20241,80001,85001,78001,79001,790079 700
19 janv. 20241,79001,82001,76901,80001,800044 200
18 janv. 20241,81001,82901,65201,80001,8000267 800
17 janv. 20241,86001,86001,77001,81001,8100151 000
16 janv. 20241,98002,01001,86001,86001,8600134 300
12 janv. 20241,99002,00001,95001,98001,980059 300
11 janv. 20241,98002,03001,93001,95001,950080 900
10 janv. 20242,00002,01001,96001,97001,970057 400
09 janv. 20242,01002,01001,94001,97001,9700102 200
08 janv. 20241,94001,98001,93001,97001,970085 500
05 janv. 20242,14002,19001,86901,96001,9600337 600
04 janv. 20242,21002,24702,12002,14002,1400295 000
03 janv. 20242,13002,20002,10002,19002,1900205 700
02 janv. 20241,97002,10001,95002,07002,0700197 700
29 déc. 20231,93001,94001,91001,93001,930083 200
28 déc. 20231,91001,93501,90001,92001,920048 700
27 déc. 20231,91001,95501,91001,92001,9200137 300
26 déc. 20231,93001,94001,91001,94001,9400107 100
22 déc. 20231,90001,94001,90001,92001,920053 100
21 déc. 20231,89001,90001,85001,89001,8900113 800
20 déc. 20231,93001,94001,86001,88001,880091 000
19 déc. 20231,93001,94001,89001,92001,9200139 500
18 déc. 20231,90001,97001,90001,91001,9100188 300
15 déc. 20231,89001,96001,85001,91001,9100170 000
14 déc. 20231,92001,95001,89001,91001,9100171 600
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...