Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smart Sand Inc (NQ: SND )

2.210 +0.100 (+4.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2018 5.710 5.820 5.480 5.800 565,663 +0.13(+2.29%)
Jul 30, 2018 5.800 5.900 5.650 5.670 513,859 -0.05(-0.87%)
Jul 27, 2018 5.640 5.975 5.640 5.720 628,500 +0.02(+0.35%)
Jul 26, 2018 5.480 5.720 5.470 5.700 558,114 +0.22(+4.01%)
Jul 25, 2018 5.230 5.500 5.140 5.480 421,199 +0.28(+5.38%)
Jul 24, 2018 5.100 5.250 5.090 5.200 715,938 +0.11(+2.16%)
Jul 23, 2018 5.200 5.270 5.030 5.090 1,030,445 -0.08(-1.55%)
Jul 20, 2018 5.400 5.410 5.160 5.170 668,765 -0.22(-4.08%)
Jul 19, 2018 5.480 5.620 5.370 5.390 486,436 -0.09(-1.64%)
Jul 18, 2018 5.470 5.580 5.360 5.480 567,037 -0.02(-0.36%)
Jul 17, 2018 5.360 5.570 5.360 5.500 435,081 +0.10(+1.85%)
Jul 16, 2018 5.460 5.510 5.345 5.400 355,424 -0.12(-2.17%)
Jul 13, 2018 5.390 5.620 5.360 5.520 500,150 +0.14(+2.60%)
Jul 12, 2018 5.370 5.400 5.170 5.380 562,386 +0.04(+0.75%)
Jul 11, 2018 5.530 5.570 5.300 5.340 888,082 -0.32(-5.65%)
Jul 10, 2018 5.650 5.900 5.585 5.660 859,408 +0.03(+0.53%)
Jul 09, 2018 5.500 5.675 5.500 5.630 765,182 +0.17(+3.11%)
Jul 06, 2018 5.320 5.480 5.210 5.460 411,064 +0.10(+1.87%)
Jul 05, 2018 5.500 5.570 5.350 5.360 701,097 -0.14(-2.55%)
Jul 03, 2018 5.500 5.500 5.500 0 +0.28(+5.36%)
Jul 02, 2018 5.280 5.310 5.030 5.220 460,879 -0.09(-1.69%)
Jun 29, 2018 4.930 5.340 4.900 5.310 868,708 +0.37(+7.49%)
Jun 28, 2018 5.140 5.160 4.840 4.940 1,193,321 -0.14(-2.76%)
Jun 27, 2018 5.310 5.399 5.050 5.080 921,542 -0.13(-2.50%)
Jun 26, 2018 5.480 5.570 5.040 5.210 1,805,943 -0.39(-6.96%)
Jun 25, 2018 5.870 5.900 5.560 5.600 679,998 -0.26(-4.44%)
Jun 22, 2018 6.080 6.150 5.860 5.860 1,633,993 -0.02(-0.34%)
Jun 21, 2018 6.080 6.080 5.880 5.880 793,671 -0.22(-3.61%)
Jun 20, 2018 5.920 6.140 5.888 6.100 941,436 +0.22(+3.74%)
Jun 19, 2018 5.640 5.960 5.640 5.880 883,752 +0.17(+2.98%)
Jun 18, 2018 5.660 5.800 5.610 5.710 730,164 +0.02(+0.35%)
Jun 15, 2018 5.810 5.750 5.690 847,479 -0.06(-1.04%)
Jun 14, 2018 5.800 5.950 5.730 5.750 974,827 -0.03(-0.52%)
Jun 13, 2018 5.760 5.930 5.730 5.780 969,067 +0.05(+0.87%)
Jun 12, 2018 5.750 5.870 5.650 5.730 1,581,316 +0.00(+0.00%)
Jun 11, 2018 5.710 5.800 5.650 5.730 1,336,496 -0.01(-0.17%)
Jun 08, 2018 5.850 6.030 5.620 5.740 1,566,674 -0.18(-3.04%)
Jun 07, 2018 5.860 6.060 5.840 5.920 1,518,855 +0.05(+0.85%)
Jun 06, 2018 5.910 5.990 5.780 5.870 647,279 -0.05(-0.84%)
Jun 05, 2018 5.870 5.930 5.770 5.920 736,220 -0.02(-0.34%)
Jun 04, 2018 5.980 6.074 5.830 5.940 674,162 -0.02(-0.34%)
Jun 01, 2018 6.160 6.220 5.910 5.960 1,139,021 -0.16(-2.61%)
May 31, 2018 6.320 6.320 6.100 6.120 1,743,311 -0.18(-2.86%)
May 30, 2018 6.160 6.440 6.000 6.300 1,476,627 +0.24(+3.96%)
May 29, 2018 6.040 6.210 5.911 6.060 1,197,581 -0.03(-0.41%)
May 25, 2018 6.085 6.085 6.085 0 -0.29(-4.62%)
May 24, 2018 6.480 6.600 6.310 6.380 615,866 -0.16(-2.45%)
May 23, 2018 6.710 6.710 6.410 6.540 797,888 -0.22(-3.25%)
May 22, 2018 6.840 7.030 6.730 6.760 791,633 -0.08(-1.17%)
May 21, 2018 6.890 6.943 6.650 6.840 739,478 +0.02(+0.29%)
May 18, 2018 7.140 7.140 6.810 6.820 1,088,318 -0.32(-4.48%)
May 17, 2018 6.960 7.240 6.900 7.140 836,509 +0.25(+3.63%)
May 16, 2018 6.670 7.000 6.660 6.890 1,205,074 +0.29(+4.39%)
May 15, 2018 6.530 6.690 6.440 6.600 788,291 +0.04(+0.61%)
May 14, 2018 6.370 6.640 6.250 6.560 1,135,431 +0.17(+2.58%)
May 11, 2018 6.400 6.600 6.350 6.395 1,119,336 +0.08(+1.27%)
May 10, 2018 6.980 7.050 6.120 6.315 3,993,672 -1.63(-20.57%)
May 09, 2018 7.840 8.140 7.760 7.950 967,240 +0.21(+2.71%)
May 08, 2018 7.510 7.790 7.340 7.740 713,522 +0.22(+2.93%)
May 07, 2018 7.390 7.830 7.366 7.520 592,464 +0.21(+2.87%)
May 04, 2018 7.130 7.560 7.130 7.310 769,888 +0.13(+1.81%)
May 03, 2018 7.640 7.640 7.070 7.180 800,476 -0.46(-6.02%)
May 02, 2018 7.490 7.730 7.404 7.640 561,892 +0.11(+1.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.