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 (%)
Nov 30, 2018 3.230 3.320 3.160 3.260 442,500 +0.02(+0.62%)
Nov 29, 2018 3.420 3.640 3.220 3.240 644,084 -0.15(-4.42%)
Nov 28, 2018 3.360 3.390 3.239 3.390 369,337 +0.04(+1.19%)
Nov 27, 2018 3.310 3.450 3.310 3.350 482,464 +0.00(+0.00%)
Nov 26, 2018 3.310 3.440 3.260 3.350 477,418 +0.11(+3.40%)
Nov 23, 2018 3.410 3.490 3.220 3.240 292,600 -0.22(-6.36%)
Nov 21, 2018 3.460 3.460 3.460 0 +0.02(+0.58%)
Nov 20, 2018 3.450 3.468 3.276 3.440 553,044 -0.07(-1.99%)
Nov 19, 2018 3.350 3.580 3.350 3.510 585,595 +0.15(+4.46%)
Nov 16, 2018 3.590 3.700 3.210 3.360 643,200 -0.23(-6.41%)
Nov 15, 2018 3.550 3.725 3.480 3.590 826,451 +0.11(+3.16%)
Nov 14, 2018 3.170 3.490 3.170 3.480 960,998 +0.34(+10.83%)
Nov 13, 2018 2.920 3.210 2.920 3.140 629,151 +0.07(+2.28%)
Nov 12, 2018 3.100 3.220 2.920 3.070 573,694 -0.18(-5.54%)
Nov 09, 2018 3.240 3.300 3.105 3.250 584,500 -0.02(-0.61%)
Nov 08, 2018 3.480 3.880 3.200 3.270 3,833,419 +0.40(+13.94%)
Nov 07, 2018 2.900 2.930 2.690 2.870 790,046 +0.03(+1.06%)
Nov 06, 2018 2.910 2.910 2.780 2.840 413,449 -0.08(-2.74%)
Nov 05, 2018 3.190 3.270 2.810 2.920 607,138 -0.30(-9.32%)
Nov 02, 2018 2.920 3.230 2.860 3.220 730,100 +0.29(+9.90%)
Nov 01, 2018 2.800 2.950 2.740 2.930 833,529 +0.16(+5.78%)
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%)
Oct 01, 2018 4.170 4.430 4.150 4.390 539,861 +0.28(+6.81%)
Sep 28, 2018 4.180 4.280 4.080 4.110 776,900 -0.08(-1.91%)
Sep 27, 2018 4.550 4.570 4.150 4.190 979,594 -0.36(-7.91%)
Sep 26, 2018 4.910 4.920 4.530 4.550 780,242 -0.39(-7.89%)
Sep 25, 2018 5.030 5.050 4.930 4.940 249,434 -0.06(-1.20%)
Sep 24, 2018 5.010 5.070 4.897 5.000 318,668 +0.01(+0.20%)
Sep 21, 2018 5.010 5.050 4.870 4.990 441,900 +0.00(+0.00%)
Sep 20, 2018 5.030 5.060 4.880 4.990 344,805 +0.00(+0.00%)
Sep 19, 2018 4.810 5.060 4.800 4.990 526,753 +0.17(+3.53%)
Sep 18, 2018 4.860 4.940 4.800 4.820 277,128 -0.01(-0.21%)
Sep 17, 2018 4.890 4.960 4.810 4.830 310,284 -0.03(-0.62%)
Sep 14, 2018 4.790 4.940 4.730 4.860 309,400 +0.06(+1.25%)
Sep 13, 2018 4.770 4.805 4.660 4.800 208,907 +0.02(+0.42%)
Sep 12, 2018 4.720 4.850 4.710 4.780 430,142 +0.08(+1.70%)
Sep 11, 2018 4.600 4.770 4.480 4.700 451,519 +0.06(+1.29%)
Sep 10, 2018 4.730 4.774 4.620 4.640 348,629 -0.03(-0.64%)
Sep 07, 2018 4.800 4.800 4.520 4.670 1,052,100 -0.15(-3.11%)
Sep 06, 2018 5.100 5.107 4.790 4.820 565,193 -0.26(-5.12%)
Sep 05, 2018 4.980 5.130 4.953 5.080 497,826 +0.07(+1.40%)
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.