Australia markets closed

Smart Sand Inc (1SD.MU)

Munich - Munich Delayed price. Currency in EUR
Add to watchlist
1.7500+0.0400 (+2.34%)
At close: 08:05AM CET
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20241.75001.75001.75001.75001.7500700
27 Mar 20241.71001.71001.71001.71001.7100-
26 Mar 20241.73001.73001.73001.73001.7300-
25 Mar 20241.77001.77001.77001.77001.7700-
22 Mar 20241.75001.75001.75001.75001.7500-
21 Mar 20241.75001.75001.75001.75001.7500-
20 Mar 20241.71001.71001.71001.71001.7100-
19 Mar 20241.73001.73001.73001.73001.7300-
18 Mar 20241.74001.74001.74001.74001.7400-
15 Mar 20241.72001.72001.72001.72001.7200-
14 Mar 20241.72001.72001.72001.72001.7200-
13 Mar 20241.78001.78001.78001.78001.7800-
12 Mar 20241.84001.84001.84001.84001.8400-
11 Mar 20241.80001.80001.80001.80001.8000-
08 Mar 20241.80001.80001.80001.80001.8000-
07 Mar 20241.80001.80001.80001.80001.8000-
06 Mar 20241.84001.84001.84001.84001.8400-
05 Mar 20241.84001.84001.84001.84001.8400-
04 Mar 20241.84001.84001.84001.84001.8400-
01 Mar 20241.86001.86001.86001.86001.8600-
29 Feb 20241.85001.85001.85001.85001.8500-
28 Feb 20241.91001.91001.91001.91001.9100-
27 Feb 20241.84001.84001.84001.84001.8400-
26 Feb 20241.84001.84001.84001.84001.8400-
23 Feb 20241.78001.78001.78001.78001.7800-
22 Feb 20241.77001.77001.77001.77001.7700-
21 Feb 20241.76001.76001.76001.76001.7600-
20 Feb 20241.76001.76001.76001.76001.7600-
19 Feb 20241.76001.76001.76001.76001.7600-
16 Feb 20241.76001.76001.76001.76001.7600-
15 Feb 20241.76001.76001.76001.76001.7600-
14 Feb 20241.73001.73001.73001.73001.7300-
13 Feb 20241.74001.74001.74001.74001.7400-
12 Feb 20241.68001.76001.68001.76001.7600700
09 Feb 20241.70001.70001.70001.70001.7000-
08 Feb 20241.69001.69001.69001.69001.6900-
07 Feb 20241.65001.65001.65001.65001.6500-
06 Feb 20241.62001.62001.62001.62001.6200-
05 Feb 20241.65001.65001.65001.65001.6500-
02 Feb 20241.66001.66001.66001.66001.6600-
01 Feb 20241.72001.72001.72001.72001.7200-
31 Jan 20241.72001.72001.72001.72001.7200-
30 Jan 20241.72001.72001.72001.72001.7200-
29 Jan 20241.74001.74001.74001.74001.7400100
26 Jan 20241.74001.74001.74001.74001.7400-
25 Jan 20241.72001.72001.72001.72001.7200-
24 Jan 20241.67001.67001.67001.67001.6700-
23 Jan 20241.65001.65001.65001.65001.6500-
22 Jan 20241.65001.65001.65001.65001.6500-
19 Jan 20241.65001.65001.65001.65001.65002,470
18 Jan 20241.67001.67001.56001.56001.5600544
17 Jan 20241.72001.72001.72001.72001.7200-
16 Jan 20241.80001.80001.80001.80001.8000-
15 Jan 20241.79001.79001.79001.79001.7900-
12 Jan 20241.79001.79001.79001.79001.7900-
11 Jan 20241.80001.80001.80001.80001.8000-
10 Jan 20241.80001.80001.80001.80001.8000-
09 Jan 20241.80001.80001.80001.80001.8000-
08 Jan 20241.80001.80001.80001.80001.8000-
05 Jan 20241.97001.97001.97001.97001.9700-
04 Jan 20241.99001.99001.99001.99001.9900-
03 Jan 20241.88001.97001.88001.97001.9700100
02 Jan 20241.74001.74001.74001.74001.7400-
29 Dec 20231.74001.74001.74001.74001.7400-
28 Dec 20231.74001.74001.74001.74001.7400-
27 Dec 20231.75001.75001.75001.75001.7500-
22 Dec 20231.73001.73001.73001.73001.7300-
21 Dec 20231.73001.73001.73001.73001.7300-
20 Dec 20231.74001.74001.74001.74001.7400-
19 Dec 20231.74001.74001.74001.74001.7400-
18 Dec 20231.74001.74001.74001.74001.7400-
15 Dec 20231.73001.73001.73001.73001.7300-
14 Dec 20231.71001.71001.71001.71001.7100-
13 Dec 20231.72001.72001.72001.72001.7200-
12 Dec 20231.73001.73001.73001.73001.7300-
11 Dec 20231.78001.78001.78001.78001.7800-
08 Dec 20231.73001.73001.73001.73001.7300-
07 Dec 20231.72001.72001.72001.72001.7200-
06 Dec 20231.80001.80001.80001.80001.8000-
05 Dec 20231.84001.84001.84001.84001.8400-
04 Dec 20231.81001.81001.81001.81001.8100-
01 Dec 20231.80001.80001.80001.80001.8000-
30 Nov 20231.81001.81001.81001.81001.8100-
29 Nov 20231.83001.83001.83001.83001.8300-
28 Nov 20231.83001.83001.83001.83001.8300-
27 Nov 20231.83001.83001.83001.83001.8300-
24 Nov 20231.81001.81001.81001.81001.8100-
23 Nov 20231.81001.81001.81001.81001.8100-
22 Nov 20231.85001.85001.85001.85001.8500-
21 Nov 20231.85001.85001.85001.85001.8500-
20 Nov 20231.85001.85001.85001.85001.8500-
17 Nov 20231.84001.84001.84001.84001.8400-
16 Nov 20231.95001.95001.95001.95001.9500-
15 Nov 20231.95001.95001.95001.95001.9500-
14 Nov 20231.98001.98001.94001.94001.9400100
13 Nov 20231.92001.92001.92001.92001.9200-
10 Nov 20231.91001.91001.91001.91001.9100-
09 Nov 20231.90001.90001.90001.90001.9000-
08 Nov 20231.87001.96001.87001.95001.95004,600
07 Nov 20231.95001.95001.95001.95001.9500-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...