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

Smart Sand Inc (NQ: SND )

2.100 +0.020 (+0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Oct 31, 2018 2.740 2.770 2.630 2.770 612,963 +0.02(+0.73%)
Oct 30, 2018 2.650 2.750 2.600 2.750 252,938 +0.10(+3.77%)
Oct 29, 2018 2.770 2.860 2.610 2.650 420,398 -0.10(-3.64%)
Oct 26, 2018 2.580 2.770 2.560 2.750 903,900 +0.14(+5.36%)
Oct 25, 2018 2.780 2.780 2.550 2.610 1,030,758 -0.08(-2.97%)
Oct 24, 2018 2.890 2.900 2.680 2.690 474,181 -0.19(-6.60%)
Oct 23, 2018 2.870 2.890 2.730 2.880 890,913 -0.07(-2.37%)
Oct 22, 2018 3.000 3.030 2.840 2.950 580,189 +0.00(+0.00%)
Oct 19, 2018 3.100 3.170 2.875 2.950 841,000 -0.15(-4.68%)
Oct 18, 2018 3.060 3.340 3.030 3.095 1,322,271 +0.03(+0.98%)
Oct 17, 2018 3.360 3.360 2.950 3.065 2,921,227 -0.75(-19.76%)
Oct 16, 2018 3.900 3.970 3.800 3.820 583,985 -0.07(-1.80%)
Oct 15, 2018 3.850 4.000 3.780 3.890 616,162 +0.03(+0.78%)
Oct 12, 2018 4.020 4.080 3.820 3.860 572,700 -0.13(-3.26%)
Oct 11, 2018 4.200 4.335 3.970 3.990 774,213 -0.25(-5.90%)
Oct 10, 2018 4.390 4.450 4.220 4.240 406,964 -0.20(-4.50%)
Oct 09, 2018 4.340 4.490 4.310 4.440 239,133 +0.10(+2.30%)
Oct 08, 2018 4.260 4.400 4.230 4.340 375,630 +0.06(+1.40%)
Oct 05, 2018 4.400 4.410 4.170 4.280 285,200 -0.13(-2.95%)
Oct 04, 2018 4.490 4.530 4.270 4.410 592,610 -0.09(-2.00%)
Oct 03, 2018 4.390 4.560 4.330 4.500 469,406 +0.12(+2.74%)
Oct 02, 2018 4.380 4.480 4.360 4.380 267,829 -0.01(-0.23%)
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.