NasdaqGS - Delayed Quote • USD
Smart Sand, Inc. (SND)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 4:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 2.0600 | 2.1200 | 2.0600 | 2.1200 | 2.1200 | 86,400 |
| Apr 24, 2024 | 2.0400 | 2.1500 | 2.0000 | 2.0900 | 2.0900 | 179,500 |
| Apr 23, 2024 | 2.0200 | 2.1000 | 2.0200 | 2.0400 | 2.0400 | 68,300 |
| Apr 22, 2024 | 1.9300 | 2.0700 | 1.9300 | 2.0300 | 2.0300 | 126,500 |
| Apr 19, 2024 | 2.0200 | 2.0200 | 1.9600 | 1.9800 | 1.9800 | 86,900 |
| Apr 18, 2024 | 1.9800 | 2.0800 | 1.9700 | 2.0000 | 2.0000 | 62,100 |
| Apr 17, 2024 | 1.9700 | 2.0300 | 1.9700 | 1.9800 | 1.9800 | 48,500 |
| Apr 16, 2024 | 1.9850 | 1.9900 | 1.9100 | 1.9800 | 1.9800 | 101,000 |
| Apr 15, 2024 | 2.0400 | 2.1500 | 2.0100 | 2.0100 | 2.0100 | 168,600 |
| Apr 12, 2024 | 2.1300 | 2.1550 | 2.0550 | 2.1100 | 2.1100 | 88,300 |
| Apr 11, 2024 | 2.1300 | 2.1500 | 2.0700 | 2.1200 | 2.1200 | 136,100 |
| Apr 10, 2024 | 2.1900 | 2.2000 | 2.0200 | 2.1200 | 2.1200 | 139,800 |
| Apr 9, 2024 | 2.2400 | 2.3000 | 2.1800 | 2.2000 | 2.2000 | 137,600 |
| Apr 8, 2024 | 2.1800 | 2.2800 | 2.1500 | 2.2100 | 2.2100 | 205,400 |
| Apr 5, 2024 | 1.9300 | 2.1800 | 1.9300 | 2.1800 | 2.1800 | 480,500 |
| Apr 4, 2024 | 1.9800 | 2.0490 | 1.9400 | 1.9500 | 1.9500 | 144,100 |
| Apr 3, 2024 | 1.9600 | 2.0100 | 1.9100 | 1.9800 | 1.9800 | 140,500 |
| Apr 2, 2024 | 1.9200 | 1.9360 | 1.8800 | 1.9200 | 1.9200 | 107,100 |
| Apr 1, 2024 | 1.8900 | 1.9700 | 1.8700 | 1.9100 | 1.9100 | 109,000 |
| Mar 28, 2024 | 1.8900 | 1.9700 | 1.8700 | 1.9100 | 1.9100 | 190,500 |
| Mar 27, 2024 | 1.8400 | 1.9000 | 1.8400 | 1.9000 | 1.9000 | 47,300 |
| Mar 26, 2024 | 1.8700 | 1.9100 | 1.8300 | 1.8400 | 1.8400 | 112,800 |
| Mar 25, 2024 | 1.9200 | 1.9400 | 1.8500 | 1.8700 | 1.8700 | 111,200 |
| Mar 22, 2024 | 1.9300 | 1.9300 | 1.8900 | 1.9200 | 1.9200 | 59,900 |
| Mar 21, 2024 | 1.9100 | 1.9700 | 1.9100 | 1.9100 | 1.9100 | 92,300 |
| Mar 20, 2024 | 1.8400 | 1.9300 | 1.8400 | 1.9200 | 1.9200 | 93,900 |
| Mar 19, 2024 | 1.8500 | 1.9200 | 1.8200 | 1.8500 | 1.8500 | 136,200 |
| Mar 18, 2024 | 1.9000 | 1.9100 | 1.8600 | 1.8700 | 1.8700 | 173,600 |
| Mar 15, 2024 | 1.8800 | 1.9300 | 1.8800 | 1.9050 | 1.9050 | 167,700 |
| Mar 14, 2024 | 1.8800 | 1.9100 | 1.8610 | 1.8700 | 1.8700 | 118,300 |
| Mar 13, 2024 | 1.9400 | 1.9800 | 1.8500 | 1.8700 | 1.8700 | 174,300 |
| Mar 12, 2024 | 1.9100 | 1.9600 | 1.7900 | 1.9400 | 1.9400 | 523,900 |
| Mar 11, 2024 | 2.0000 | 2.0400 | 1.9700 | 2.0200 | 2.0200 | 135,300 |
| Mar 8, 2024 | 1.9900 | 2.0100 | 1.9500 | 1.9850 | 1.9850 | 54,500 |
| Mar 7, 2024 | 1.9400 | 1.9980 | 1.9300 | 1.9600 | 1.9600 | 32,200 |
| Mar 6, 2024 | 1.9900 | 2.0310 | 1.9500 | 1.9500 | 1.9500 | 153,900 |
| Mar 5, 2024 | 1.9800 | 2.0300 | 1.9500 | 2.0100 | 2.0100 | 86,200 |
| Mar 4, 2024 | 1.9700 | 2.0280 | 1.9700 | 1.9900 | 1.9900 | 160,100 |
| Mar 1, 2024 | 2.0400 | 2.0400 | 1.9600 | 1.9800 | 1.9800 | 93,500 |
| Feb 29, 2024 | 1.9600 | 2.0400 | 1.9600 | 2.0200 | 2.0200 | 104,900 |
| Feb 28, 2024 | 2.0800 | 2.0800 | 1.9600 | 1.9900 | 1.9900 | 156,300 |
| Feb 27, 2024 | 2.0000 | 2.0900 | 2.0000 | 2.0800 | 2.0800 | 173,800 |
| Feb 26, 2024 | 2.0000 | 2.0700 | 1.9700 | 2.0000 | 2.0000 | 143,600 |
| Feb 23, 2024 | 1.9500 | 2.0500 | 1.9400 | 2.0000 | 2.0000 | 196,400 |
| Feb 22, 2024 | 1.9400 | 1.9900 | 1.9100 | 1.9400 | 1.9400 | 145,300 |
| Feb 21, 2024 | 1.9100 | 1.9900 | 1.8900 | 1.9350 | 1.9350 | 94,500 |
| Feb 20, 2024 | 1.9000 | 1.9590 | 1.8650 | 1.9000 | 1.9000 | 145,400 |
| Feb 16, 2024 | 1.8900 | 1.9300 | 1.8500 | 1.9000 | 1.9000 | 88,900 |
| Feb 15, 2024 | 1.9100 | 1.9100 | 1.8500 | 1.8900 | 1.8900 | 89,700 |
| Feb 14, 2024 | 1.8400 | 1.9100 | 1.8300 | 1.9000 | 1.9000 | 72,600 |
| Feb 13, 2024 | 1.8500 | 1.9100 | 1.8100 | 1.8400 | 1.8400 | 129,300 |
| Feb 12, 2024 | 1.8100 | 1.9100 | 1.8100 | 1.8700 | 1.8700 | 34,700 |
| Feb 9, 2024 | 1.8300 | 1.8600 | 1.8100 | 1.8100 | 1.8100 | 66,000 |
| Feb 8, 2024 | 1.8400 | 1.8650 | 1.8300 | 1.8400 | 1.8400 | 41,700 |
| Feb 7, 2024 | 1.7800 | 1.8500 | 1.7800 | 1.8300 | 1.8300 | 144,600 |
| Feb 6, 2024 | 1.7200 | 1.8300 | 1.7000 | 1.7800 | 1.7800 | 66,800 |
| Feb 5, 2024 | 1.7700 | 1.8000 | 1.7200 | 1.7300 | 1.7300 | 159,800 |
| Feb 2, 2024 | 1.8000 | 1.8900 | 1.7600 | 1.7700 | 1.7700 | 101,700 |
| Feb 1, 2024 | 1.8500 | 1.8850 | 1.8000 | 1.8000 | 1.8000 | 127,900 |
| Jan 31, 2024 | 1.8100 | 1.9200 | 1.8100 | 1.8500 | 1.8500 | 87,300 |
| Jan 30, 2024 | 1.7800 | 1.8700 | 1.7800 | 1.8500 | 1.8500 | 55,100 |
| Jan 29, 2024 | 1.8800 | 1.9100 | 1.8100 | 1.8500 | 1.8500 | 120,400 |
| Jan 26, 2024 | 1.8800 | 1.9100 | 1.8600 | 1.8900 | 1.8900 | 35,100 |
| Jan 25, 2024 | 1.9000 | 1.9500 | 1.8900 | 1.8900 | 1.8900 | 41,900 |
| Jan 24, 2024 | 1.8400 | 1.9100 | 1.8400 | 1.8800 | 1.8800 | 108,200 |
| Jan 23, 2024 | 1.7800 | 1.8600 | 1.7800 | 1.8200 | 1.8200 | 69,600 |
| Jan 22, 2024 | 1.8000 | 1.8500 | 1.7800 | 1.7900 | 1.7900 | 79,700 |
| Jan 19, 2024 | 1.7900 | 1.8200 | 1.7690 | 1.8000 | 1.8000 | 44,200 |
| Jan 18, 2024 | 1.8100 | 1.8290 | 1.6520 | 1.8000 | 1.8000 | 267,800 |
| Jan 17, 2024 | 1.8600 | 1.8600 | 1.7700 | 1.8100 | 1.8100 | 151,000 |
| Jan 16, 2024 | 1.9800 | 2.0100 | 1.8600 | 1.8600 | 1.8600 | 134,300 |
| Jan 12, 2024 | 1.9900 | 2.0000 | 1.9500 | 1.9800 | 1.9800 | 59,300 |
| Jan 11, 2024 | 1.9800 | 2.0300 | 1.9300 | 1.9500 | 1.9500 | 80,900 |
| Jan 10, 2024 | 2.0000 | 2.0100 | 1.9600 | 1.9700 | 1.9700 | 57,400 |
| Jan 9, 2024 | 2.0100 | 2.0100 | 1.9400 | 1.9700 | 1.9700 | 102,200 |
| Jan 8, 2024 | 1.9400 | 1.9800 | 1.9300 | 1.9700 | 1.9700 | 85,500 |
| Jan 5, 2024 | 2.1400 | 2.1900 | 1.8690 | 1.9600 | 1.9600 | 337,600 |
| Jan 4, 2024 | 2.2100 | 2.2470 | 2.1200 | 2.1400 | 2.1400 | 295,000 |
| Jan 3, 2024 | 2.1300 | 2.2000 | 2.1000 | 2.1900 | 2.1900 | 205,700 |
| Jan 2, 2024 | 1.9700 | 2.1000 | 1.9500 | 2.0700 | 2.0700 | 197,700 |
| Dec 29, 2023 | 1.9300 | 1.9400 | 1.9100 | 1.9300 | 1.9300 | 83,200 |
| Dec 28, 2023 | 1.9100 | 1.9350 | 1.9000 | 1.9200 | 1.9200 | 48,700 |
| Dec 27, 2023 | 1.9100 | 1.9550 | 1.9100 | 1.9200 | 1.9200 | 137,300 |
| Dec 26, 2023 | 1.9300 | 1.9400 | 1.9100 | 1.9400 | 1.9400 | 107,100 |
| Dec 22, 2023 | 1.9000 | 1.9400 | 1.9000 | 1.9200 | 1.9200 | 53,100 |
| Dec 21, 2023 | 1.8900 | 1.9000 | 1.8500 | 1.8900 | 1.8900 | 113,800 |
| Dec 20, 2023 | 1.9300 | 1.9400 | 1.8600 | 1.8800 | 1.8800 | 91,000 |
| Dec 19, 2023 | 1.9300 | 1.9400 | 1.8900 | 1.9200 | 1.9200 | 139,500 |
| Dec 18, 2023 | 1.9000 | 1.9700 | 1.9000 | 1.9100 | 1.9100 | 188,300 |
| Dec 15, 2023 | 1.8900 | 1.9600 | 1.8500 | 1.9100 | 1.9100 | 170,000 |
| Dec 14, 2023 | 1.9200 | 1.9500 | 1.8900 | 1.9100 | 1.9100 | 171,600 |
| Dec 13, 2023 | 1.8200 | 1.8800 | 1.8200 | 1.8600 | 1.8600 | 110,500 |
| Dec 12, 2023 | 1.8600 | 1.8700 | 1.8400 | 1.8400 | 1.8400 | 82,200 |
| Dec 11, 2023 | 1.9100 | 1.9500 | 1.8600 | 1.8600 | 1.8600 | 100,400 |
| Dec 8, 2023 | 1.8900 | 1.9400 | 1.8800 | 1.9300 | 1.9300 | 40,400 |
| Dec 7, 2023 | 1.8600 | 1.9000 | 1.8450 | 1.8800 | 1.8800 | 88,700 |
| Dec 6, 2023 | 1.9200 | 1.9500 | 1.8300 | 1.8450 | 1.8450 | 206,000 |
| Dec 5, 2023 | 2.0200 | 2.0200 | 1.9200 | 1.9300 | 1.9300 | 88,600 |
| Dec 4, 2023 | 1.9600 | 2.0100 | 1.9300 | 2.0000 | 2.0000 | 97,900 |
| Dec 1, 2023 | 1.9500 | 2.0000 | 1.9200 | 1.9800 | 1.9800 | 241,500 |
| Nov 30, 2023 | 1.9900 | 2.0270 | 1.9300 | 1.9500 | 1.9500 | 148,600 |
| Nov 29, 2023 | 2.0400 | 2.0400 | 1.9600 | 1.9800 | 1.9800 | 100,600 |
| Nov 28, 2023 | 1.9900 | 2.0500 | 1.9800 | 2.0200 | 2.0200 | 267,500 |
| Nov 27, 2023 | 2.0100 | 2.0200 | 1.9400 | 1.9900 | 1.9900 | 180,500 |
| Nov 24, 2023 | 1.9400 | 2.0500 | 1.9400 | 2.0150 | 2.0150 | 61,000 |
| Nov 22, 2023 | 1.9900 | 1.9900 | 1.9300 | 1.9600 | 1.9600 | 204,400 |
| Nov 21, 2023 | 2.0200 | 2.0300 | 1.9850 | 2.0100 | 2.0100 | 57,300 |
| Nov 20, 2023 | 2.0200 | 2.0600 | 1.9700 | 2.0200 | 2.0200 | 141,700 |
| Nov 17, 2023 | 1.9800 | 2.0450 | 1.9800 | 2.0300 | 2.0300 | 67,100 |
| Nov 16, 2023 | 2.1000 | 2.1400 | 1.9500 | 1.9800 | 1.9800 | 247,900 |
| Nov 15, 2023 | 2.1300 | 2.1500 | 2.0550 | 2.1100 | 2.1100 | 170,800 |
| Nov 14, 2023 | 2.1500 | 2.1600 | 2.0800 | 2.1300 | 2.1300 | 195,100 |
| Nov 13, 2023 | 2.0500 | 2.1600 | 2.0500 | 2.1300 | 2.1300 | 133,700 |
| Nov 10, 2023 | 2.0600 | 2.1300 | 2.0150 | 2.0700 | 2.0700 | 225,700 |
| Nov 9, 2023 | 2.0500 | 2.0820 | 2.0200 | 2.0500 | 2.0500 | 102,100 |
| Nov 8, 2023 | 2.1500 | 2.1500 | 1.9500 | 2.0200 | 2.0200 | 516,500 |
| Nov 7, 2023 | 2.0500 | 2.0900 | 1.9700 | 1.9700 | 1.9700 | 338,200 |
| Nov 6, 2023 | 2.1600 | 2.1800 | 2.0600 | 2.0700 | 2.0700 | 99,100 |
| Nov 3, 2023 | 2.1500 | 2.1900 | 2.1300 | 2.1600 | 2.1600 | 35,700 |
| Nov 2, 2023 | 2.1200 | 2.1650 | 2.0900 | 2.1600 | 2.1600 | 96,500 |
| Nov 1, 2023 | 2.0900 | 2.1500 | 2.0700 | 2.1300 | 2.1300 | 79,100 |
| Oct 31, 2023 | 2.0800 | 2.1200 | 2.0700 | 2.0700 | 2.0700 | 49,100 |
| Oct 30, 2023 | 1.9900 | 2.0900 | 1.9900 | 2.0800 | 2.0800 | 125,700 |
| Oct 27, 2023 | 2.0500 | 2.0800 | 2.0100 | 2.0200 | 2.0200 | 98,600 |
| Oct 26, 2023 | 2.0500 | 2.0700 | 2.0000 | 2.0500 | 2.0500 | 55,600 |
| Oct 25, 2023 | 2.0900 | 2.1000 | 2.0300 | 2.0750 | 2.0750 | 57,600 |
| Oct 24, 2023 | 2.1400 | 2.1400 | 2.0100 | 2.0800 | 2.0800 | 221,400 |
| Oct 23, 2023 | 2.0900 | 2.1750 | 2.0900 | 2.1400 | 2.1400 | 120,000 |
| Oct 20, 2023 | 2.2500 | 2.2500 | 2.1200 | 2.1600 | 2.1600 | 201,900 |
| Oct 19, 2023 | 2.2000 | 2.3000 | 2.1700 | 2.2300 | 2.2300 | 100,700 |
| Oct 18, 2023 | 2.1800 | 2.2800 | 2.1600 | 2.1900 | 2.1900 | 85,200 |
| Oct 17, 2023 | 2.1900 | 2.2200 | 2.1100 | 2.1600 | 2.1600 | 186,900 |
| Oct 16, 2023 | 2.2900 | 2.2900 | 2.1700 | 2.2200 | 2.2200 | 144,700 |
| Oct 13, 2023 | 2.2400 | 2.2800 | 2.2050 | 2.2400 | 2.2400 | 79,700 |
| Oct 12, 2023 | 2.2700 | 2.2700 | 2.1310 | 2.1900 | 2.1900 | 94,000 |
| Oct 11, 2023 | 2.1800 | 2.2900 | 2.1400 | 2.2400 | 2.2400 | 199,000 |
| Oct 10, 2023 | 2.1600 | 2.1880 | 2.1090 | 2.1700 | 2.1700 | 120,700 |
| Oct 9, 2023 | 2.0700 | 2.1800 | 2.0600 | 2.1500 | 2.1500 | 99,500 |
| Oct 6, 2023 | 1.9900 | 2.0700 | 1.9800 | 2.0500 | 2.0500 | 78,800 |
| Oct 5, 2023 | 1.9800 | 2.0600 | 1.9800 | 1.9800 | 1.9800 | 86,100 |
| Oct 4, 2023 | 2.1100 | 2.1400 | 2.0100 | 2.0200 | 2.0200 | 170,100 |
| Oct 3, 2023 | 2.1800 | 2.2400 | 2.1000 | 2.1600 | 2.1600 | 134,100 |
| Oct 2, 2023 | 2.3000 | 2.3000 | 2.1400 | 2.1900 | 2.1900 | 319,400 |
| Sep 29, 2023 | 2.3300 | 2.3630 | 2.3000 | 2.3200 | 2.3200 | 87,900 |
| Sep 28, 2023 | 2.4300 | 2.4400 | 2.2800 | 2.3300 | 2.3300 | 185,600 |
| Sep 27, 2023 | 2.3300 | 2.4500 | 2.2800 | 2.4000 | 2.4000 | 176,400 |
| Sep 26, 2023 | 2.3000 | 2.3500 | 2.2800 | 2.2900 | 2.2900 | 130,200 |
| Sep 25, 2023 | 2.3100 | 2.3500 | 2.2200 | 2.3100 | 2.3100 | 197,900 |
| Sep 22, 2023 | 2.3500 | 2.3800 | 2.3200 | 2.3500 | 2.3500 | 164,600 |
| Sep 21, 2023 | 2.4000 | 2.4300 | 2.3200 | 2.3300 | 2.3300 | 186,900 |
| Sep 20, 2023 | 2.3500 | 2.4800 | 2.3500 | 2.4200 | 2.4200 | 205,100 |
| Sep 19, 2023 | 2.4000 | 2.4200 | 2.3200 | 2.3700 | 2.3700 | 202,900 |
| Sep 18, 2023 | 2.3100 | 2.4300 | 2.2900 | 2.3900 | 2.3900 | 279,200 |
| Sep 15, 2023 | 2.3400 | 2.3500 | 2.2700 | 2.3000 | 2.3000 | 168,500 |
| Sep 14, 2023 | 2.4200 | 2.4200 | 2.3200 | 2.3400 | 2.3400 | 168,200 |
| Sep 13, 2023 | 2.4300 | 2.4300 | 2.2300 | 2.3200 | 2.3200 | 195,500 |
| Sep 12, 2023 | 2.3600 | 2.4650 | 2.3200 | 2.3900 | 2.3900 | 403,500 |
| Sep 11, 2023 | 2.2000 | 2.3700 | 2.2000 | 2.3200 | 2.3200 | 500,700 |
| Sep 8, 2023 | 2.1700 | 2.1800 | 2.1310 | 2.1400 | 2.1400 | 126,500 |
| Sep 7, 2023 | 2.1200 | 2.2100 | 2.1190 | 2.1500 | 2.1500 | 195,400 |
| Sep 6, 2023 | 2.0300 | 2.1200 | 2.0300 | 2.1100 | 2.1100 | 227,900 |
| Sep 5, 2023 | 2.0100 | 2.0680 | 1.9980 | 2.0200 | 2.0200 | 227,100 |
| Sep 1, 2023 | 1.9900 | 2.0100 | 1.9700 | 1.9900 | 1.9900 | 104,600 |
| Aug 31, 2023 | 1.9700 | 1.9700 | 1.9300 | 1.9400 | 1.9400 | 55,000 |
| Aug 30, 2023 | 1.9000 | 2.0030 | 1.9000 | 1.9500 | 1.9500 | 134,000 |
| Aug 29, 2023 | 1.9200 | 1.9400 | 1.8900 | 1.9100 | 1.9100 | 110,300 |
| Aug 28, 2023 | 1.9100 | 1.9300 | 1.8900 | 1.9200 | 1.9200 | 66,700 |
| Aug 25, 2023 | 1.9100 | 1.9100 | 1.8500 | 1.8600 | 1.8600 | 66,200 |
| Aug 24, 2023 | 1.8300 | 1.9200 | 1.8200 | 1.8800 | 1.8800 | 97,100 |
| Aug 23, 2023 | 1.9700 | 2.0000 | 1.7800 | 1.8200 | 1.8200 | 594,700 |
| Aug 22, 2023 | 2.0200 | 2.0400 | 1.9300 | 1.9700 | 1.9700 | 117,200 |
| Aug 21, 2023 | 1.9300 | 2.0500 | 1.9300 | 2.0000 | 2.0000 | 170,100 |
| Aug 18, 2023 | 1.9700 | 1.9900 | 1.9000 | 1.9300 | 1.9300 | 85,400 |
| Aug 17, 2023 | 1.9800 | 2.0150 | 1.9300 | 1.9900 | 1.9900 | 147,000 |
| Aug 16, 2023 | 2.0400 | 2.0400 | 1.9400 | 1.9600 | 1.9600 | 120,400 |
| Aug 15, 2023 | 1.9400 | 2.0400 | 1.9200 | 2.0000 | 2.0000 | 265,200 |
| Aug 14, 2023 | 1.8800 | 2.0500 | 1.8600 | 1.9700 | 1.9700 | 315,900 |
| Aug 11, 2023 | 1.8700 | 1.9000 | 1.8300 | 1.8700 | 1.8700 | 209,800 |
| Aug 10, 2023 | 1.9800 | 1.9800 | 1.8500 | 1.8800 | 1.8800 | 259,500 |
| Aug 9, 2023 | 1.8900 | 1.9900 | 1.8800 | 1.9200 | 1.9200 | 466,700 |
| Aug 8, 2023 | 1.7300 | 1.8000 | 1.7000 | 1.7800 | 1.7800 | 225,300 |
| Aug 7, 2023 | 1.7400 | 1.7910 | 1.7300 | 1.7600 | 1.7600 | 40,100 |
| Aug 4, 2023 | 1.7600 | 1.7950 | 1.7100 | 1.7600 | 1.7600 | 99,300 |
| Aug 3, 2023 | 1.7500 | 1.7850 | 1.7100 | 1.7600 | 1.7600 | 29,600 |
| Aug 2, 2023 | 1.7800 | 1.7800 | 1.6700 | 1.7400 | 1.7400 | 203,600 |
| Aug 1, 2023 | 1.8100 | 1.8200 | 1.7450 | 1.7800 | 1.7800 | 104,500 |
| Jul 31, 2023 | 1.8000 | 1.8500 | 1.8000 | 1.8300 | 1.8300 | 63,100 |
| Jul 28, 2023 | 1.7200 | 1.8300 | 1.7200 | 1.7900 | 1.7900 | 75,100 |
| Jul 27, 2023 | 1.7900 | 1.8000 | 1.7400 | 1.7700 | 1.7700 | 102,400 |
| Jul 26, 2023 | 1.7900 | 1.7900 | 1.7600 | 1.7900 | 1.7900 | 42,600 |
| Jul 25, 2023 | 1.7400 | 1.8500 | 1.7400 | 1.7900 | 1.7900 | 272,000 |
| Jul 24, 2023 | 1.7300 | 1.7900 | 1.6800 | 1.7600 | 1.7600 | 626,000 |
| Jul 21, 2023 | 1.8180 | 1.8180 | 1.7500 | 1.7800 | 1.7800 | 60,400 |
| Jul 20, 2023 | 1.8700 | 1.8700 | 1.7970 | 1.8100 | 1.8100 | 42,400 |
| Jul 19, 2023 | 1.8600 | 1.8900 | 1.8200 | 1.8400 | 1.8400 | 92,300 |
| Jul 18, 2023 | 1.8300 | 1.9200 | 1.8300 | 1.8800 | 1.8800 | 112,100 |
| Jul 17, 2023 | 1.7800 | 1.8600 | 1.7750 | 1.8500 | 1.8500 | 107,300 |
| Jul 14, 2023 | 1.8150 | 1.8150 | 1.7600 | 1.7800 | 1.7800 | 60,900 |
| Jul 13, 2023 | 1.8300 | 1.8600 | 1.7900 | 1.8200 | 1.8200 | 83,900 |
| Jul 12, 2023 | 1.8000 | 1.8400 | 1.7700 | 1.8200 | 1.8200 | 118,600 |
| Jul 11, 2023 | 1.7300 | 1.8200 | 1.7000 | 1.8200 | 1.8200 | 200,800 |
| Jul 10, 2023 | 1.7500 | 1.7800 | 1.7000 | 1.7300 | 1.7300 | 153,500 |
| Jul 7, 2023 | 1.6600 | 1.7700 | 1.6600 | 1.7500 | 1.7500 | 241,100 |
| Jul 6, 2023 | 1.6900 | 1.6900 | 1.6100 | 1.6400 | 1.6400 | 122,600 |
| Jul 5, 2023 | 1.7100 | 1.7200 | 1.6600 | 1.7000 | 1.7000 | 82,500 |
| Jul 3, 2023 | 1.6500 | 1.7200 | 1.6300 | 1.7000 | 1.7000 | 220,700 |
| Jun 30, 2023 | 1.6400 | 1.6600 | 1.6200 | 1.6400 | 1.6400 | 199,300 |
| Jun 29, 2023 | 1.6100 | 1.6700 | 1.6000 | 1.6400 | 1.6400 | 234,700 |
| Jun 28, 2023 | 1.6300 | 1.6300 | 1.5990 | 1.6100 | 1.6100 | 74,600 |
| Jun 27, 2023 | 1.6300 | 1.6400 | 1.5910 | 1.6400 | 1.6400 | 41,400 |
| Jun 26, 2023 | 1.6200 | 1.6600 | 1.6000 | 1.6100 | 1.6100 | 30,500 |
| Jun 23, 2023 | 1.6200 | 1.6300 | 1.5800 | 1.6200 | 1.6200 | 122,500 |
| Jun 22, 2023 | 1.6600 | 1.6700 | 1.6200 | 1.6400 | 1.6400 | 119,400 |
| Jun 21, 2023 | 1.6400 | 1.6900 | 1.6200 | 1.6800 | 1.6800 | 57,400 |
| Jun 20, 2023 | 1.6300 | 1.6800 | 1.6200 | 1.6600 | 1.6600 | 139,000 |
| Jun 16, 2023 | 1.6800 | 1.7050 | 1.6300 | 1.6900 | 1.6900 | 189,000 |
| Jun 15, 2023 | 1.5800 | 1.6850 | 1.5800 | 1.6600 | 1.6600 | 145,200 |
| Jun 14, 2023 | 1.6100 | 1.6400 | 1.5400 | 1.5700 | 1.5700 | 217,900 |
| Jun 13, 2023 | 1.5900 | 1.6100 | 1.5600 | 1.5900 | 1.5900 | 210,700 |
| Jun 12, 2023 | 1.5100 | 1.5600 | 1.5000 | 1.5600 | 1.5600 | 170,400 |
| Jun 9, 2023 | 1.6100 | 1.6100 | 1.5400 | 1.5500 | 1.5500 | 213,500 |
| Jun 8, 2023 | 1.5900 | 1.6000 | 1.5500 | 1.5900 | 1.5900 | 75,400 |
| Jun 7, 2023 | 1.5200 | 1.5900 | 1.5200 | 1.5600 | 1.5600 | 112,800 |
| Jun 6, 2023 | 1.5100 | 1.5800 | 1.5100 | 1.5700 | 1.5700 | 75,400 |
| Jun 5, 2023 | 1.5860 | 1.6100 | 1.5200 | 1.5400 | 1.5400 | 104,500 |
| Jun 2, 2023 | 1.5500 | 1.6100 | 1.5500 | 1.5700 | 1.5700 | 198,600 |
| Jun 1, 2023 | 1.4900 | 1.5500 | 1.4900 | 1.5400 | 1.5400 | 142,400 |
| May 31, 2023 | 1.4800 | 1.5000 | 1.4400 | 1.4800 | 1.4800 | 118,300 |
| May 30, 2023 | 1.5400 | 1.5600 | 1.4700 | 1.4900 | 1.4900 | 347,400 |
| May 26, 2023 | 1.6100 | 1.6100 | 1.5220 | 1.5450 | 1.5450 | 98,100 |
| May 25, 2023 | 1.6400 | 1.6500 | 1.5500 | 1.5700 | 1.5700 | 230,200 |
| May 24, 2023 | 1.6700 | 1.6770 | 1.5900 | 1.6500 | 1.6500 | 298,600 |
| May 23, 2023 | 1.6500 | 1.6800 | 1.6200 | 1.6500 | 1.6500 | 208,300 |
| May 22, 2023 | 1.5900 | 1.6550 | 1.5400 | 1.6500 | 1.6500 | 199,200 |
| May 19, 2023 | 1.6300 | 1.6600 | 1.5700 | 1.6100 | 1.6100 | 95,300 |
| May 18, 2023 | 1.5800 | 1.6400 | 1.5300 | 1.6250 | 1.6250 | 281,700 |
| May 17, 2023 | 1.5200 | 1.6000 | 1.4900 | 1.5900 | 1.5900 | 366,400 |
| May 16, 2023 | 1.5700 | 1.5800 | 1.4730 | 1.5000 | 1.5000 | 255,500 |
| May 15, 2023 | 1.6000 | 1.6600 | 1.5400 | 1.5400 | 1.5400 | 377,700 |
| May 12, 2023 | 1.6700 | 1.6900 | 1.6100 | 1.6100 | 1.6100 | 144,800 |
| May 11, 2023 | 1.6800 | 1.6920 | 1.6100 | 1.6400 | 1.6400 | 221,200 |
| May 10, 2023 | 1.7400 | 1.7900 | 1.6700 | 1.6900 | 1.6900 | 432,300 |
| May 9, 2023 | 1.7700 | 1.9400 | 1.7500 | 1.9000 | 1.9000 | 347,900 |
| May 8, 2023 | 1.8000 | 1.8600 | 1.7400 | 1.8100 | 1.8100 | 157,400 |
| May 5, 2023 | 1.6700 | 1.8000 | 1.6700 | 1.7700 | 1.7700 | 250,200 |
| May 4, 2023 | 1.6500 | 1.6890 | 1.6000 | 1.6600 | 1.6600 | 127,800 |
| May 3, 2023 | 1.6800 | 1.7100 | 1.6400 | 1.6600 | 1.6600 | 133,600 |
| May 2, 2023 | 1.7500 | 1.7500 | 1.6500 | 1.6800 | 1.6800 | 252,600 |
| May 1, 2023 | 1.7200 | 1.7900 | 1.7100 | 1.7500 | 1.7500 | 93,500 |
| Apr 28, 2023 | 1.6300 | 1.7750 | 1.6100 | 1.7200 | 1.7200 | 420,600 |
| Apr 27, 2023 | 1.5800 | 1.6500 | 1.5700 | 1.6000 | 1.6000 | 220,500 |
| Apr 26, 2023 | 1.6600 | 1.6700 | 1.5900 | 1.6000 | 1.6000 | 184,800 |
Related Tickers
SLCA U.S. Silica Holdings, Inc.
13.06
+1.63%
ACDC ProFrac Holding Corp.
8.10
0.00%
SOI Solaris Oilfield Infrastructure, Inc.
8.46
-0.47%
AESI Atlas Energy Solutions Inc.
23.16
+3.07%
PFIE Profire Energy, Inc.
1.8000
-2.70%
CFW.TO Calfrac Well Services Ltd.
4.5800
-3.38%
PUMP ProPetro Holding Corp.
8.74
+0.92%
LBRT Liberty Energy Inc.
23.01
+1.10%
MTTRF Mattr Corp.
12.47
0.00%
NCSM NCS Multistage Holdings, Inc.
16.35
+2.01%