UK markets closed

Smart Sand Inc (1SD.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
1.9900+0.0200 (+1.02%)
At close: 08:04AM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20241.99001.99001.99001.99001.9900-
02 May 20241.97001.97001.97001.97001.9700-
30 Apr 20242.14002.14001.96001.97001.9700-
29 Apr 20242.14002.20002.08002.08002.0800-
26 Apr 20241.96001.96001.96001.96001.9600-
25 Apr 20241.94001.94001.93001.93001.9300-
24 Apr 20241.89001.96001.89001.95001.9500-
23 Apr 20241.89001.91001.89001.91001.9100-
22 Apr 20241.84001.84001.84001.84001.8400-
19 Apr 20241.87001.87001.84001.84001.8400-
18 Apr 20241.84001.87001.82001.87001.8700-
17 Apr 20241.85001.85001.83001.83001.8300-
16 Apr 20241.88001.88001.82001.84001.8400-
15 Apr 20241.97001.97001.89001.89001.8900-
12 Apr 20241.97001.97001.97001.97001.9700-
11 Apr 20241.96001.96001.93001.93001.9300-
10 Apr 20242.00002.00001.94001.94001.9400-
09 Apr 20242.02002.02002.02002.02002.0200-
08 Apr 20242.00002.00002.00002.00002.0000-
05 Apr 20241.79001.79001.79001.79001.7900-
04 Apr 20241.82001.82001.82001.82001.8200-
03 Apr 20241.77001.77001.77001.77001.7700-
02 Apr 20241.77001.77001.77001.77001.7700-
28 Mar 20241.75001.75001.74001.74001.7400-
27 Mar 20241.69001.69001.69001.69001.6900-
26 Mar 20241.71001.71001.71001.71001.7100-
25 Mar 20241.77001.77001.77001.77001.7700-
22 Mar 20241.75001.75001.74001.74001.7400-
21 Mar 20241.75001.75001.75001.75001.7500-
20 Mar 20241.69001.69001.69001.69001.6900-
19 Mar 20241.71001.72001.71001.72001.7200-
18 Mar 20241.74001.74001.72001.72001.7200-
15 Mar 20241.71001.71001.71001.71001.7100-
14 Mar 20241.70001.70001.70001.70001.7000-
13 Mar 20241.77001.77001.70001.70001.7000-
12 Mar 20241.84001.84001.73001.76001.7600-
11 Mar 20241.80001.80001.80001.80001.8000-
08 Mar 20241.78001.80001.78001.80001.8000-
07 Mar 20241.78001.79001.77001.79001.7900-
06 Mar 20241.84001.84001.78001.78001.7800-
05 Mar 20241.82001.83001.81001.83001.8300-
04 Mar 20241.81001.81001.79001.79001.7900-
01 Mar 20241.86001.86001.86001.86001.8600-
29 Feb 20241.83001.83001.83001.83001.8300-
28 Feb 20241.91001.91001.91001.91001.9100-
27 Feb 20241.83001.83001.83001.83001.8300-
26 Feb 20241.84001.85001.79001.81001.8100-
23 Feb 20241.78001.80001.78001.80001.8000-
22 Feb 20241.77001.77001.77001.77001.7700-
21 Feb 20241.75001.75001.75001.75001.7500-
20 Feb 20241.75001.75001.71001.73001.7300-
19 Feb 20241.75001.75001.75001.75001.7500-
16 Feb 20241.75001.75001.74001.74001.7400-
15 Feb 20241.76001.76001.76001.76001.7600-
14 Feb 20241.71001.71001.71001.71001.7100-
13 Feb 20241.73001.73001.73001.73001.7300-
12 Feb 20241.67001.67001.67001.67001.6700-
09 Feb 20241.70001.70001.68001.68001.6800-
08 Feb 20241.69001.69001.68001.68001.6800-
07 Feb 20241.65001.68001.65001.68001.6800-
06 Feb 20241.60001.60001.60001.60001.6000-
05 Feb 20241.64001.64001.64001.64001.6400-
02 Feb 20241.65001.65001.65001.65001.6500-
01 Feb 20241.71001.71001.70001.70001.7000-
31 Jan 20241.70001.70001.70001.70001.7000-
30 Jan 20241.70001.70001.68001.68001.6800-
29 Jan 20241.73001.74001.73001.74001.7400-
26 Jan 20241.74001.74001.73001.73001.7300-
25 Jan 20241.72001.72001.72001.72001.7200-
24 Jan 20241.67001.70001.67001.70001.7000-
23 Jan 20241.63001.68001.63001.67001.6700-
22 Jan 20241.64001.64001.62001.62001.6200-
19 Jan 20241.65001.65001.65001.65001.6500-
18 Jan 20241.65001.65001.60001.62001.6200-
17 Jan 20241.70001.70001.64001.64001.6400-
16 Jan 20241.80001.81001.76001.76001.7600-
15 Jan 20241.76001.76001.76001.76001.7600-
12 Jan 20241.77001.84001.76001.76001.7600-
11 Jan 20241.78001.78001.78001.78001.7800-
10 Jan 20241.79001.79001.76001.76001.7600-
09 Jan 20241.79001.79001.77001.77001.7700-
08 Jan 20241.78001.78001.75001.75001.7500-
05 Jan 20241.95001.95001.95001.95001.9500-
04 Jan 20241.99001.99001.92001.92001.9200-
03 Jan 20241.88001.96001.88001.96001.9600-
02 Jan 20241.74001.83001.74001.83001.8300-
29 Dec 20231.72001.72001.72001.72001.7200-
28 Dec 20231.72001.72001.72001.72001.7200-
27 Dec 20231.75001.75001.71001.71001.7100-
22 Dec 20231.71001.71001.71001.71001.7100-
21 Dec 20231.71001.71001.71001.71001.7100-
20 Dec 20231.74001.74001.74001.74001.7400-
19 Dec 20231.74001.74001.74001.74001.7400-
18 Dec 20231.74001.74001.73001.73001.7300-
15 Dec 20231.73001.73001.71001.71001.7100-
14 Dec 20231.70001.70001.70001.70001.7000-
13 Dec 20231.70001.70001.68001.68001.6800-
12 Dec 20231.72001.72001.68001.68001.6800-
11 Dec 20231.78001.78001.71001.71001.7100-
08 Dec 20231.73001.74001.73001.74001.7400-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...