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

Smart Sand Inc (NQ: SND )

2.320 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 29, 2019 2.340 2.350 2.260 2.320 125,300 -0.04(-1.69%)
Nov 27, 2019 2.420 2.450 2.320 2.360 117,600 -0.06(-2.48%)
Nov 26, 2019 2.450 2.500 2.380 2.420 304,664 -0.02(-0.82%)
Nov 25, 2019 2.280 2.450 2.270 2.440 239,619 +0.14(+6.09%)
Nov 22, 2019 2.230 2.300 2.220 2.300 141,100 +0.07(+3.14%)
Nov 21, 2019 2.250 2.250 2.170 2.230 142,647 +0.00(+0.00%)
Nov 20, 2019 2.300 2.310 2.170 2.230 170,731 +0.03(+1.36%)
Nov 19, 2019 2.230 2.240 2.150 2.200 175,877 -0.03(-1.35%)
Nov 18, 2019 2.340 2.340 2.220 2.230 279,575 -0.13(-5.51%)
Nov 15, 2019 2.380 2.420 2.300 2.360 169,600 -0.01(-0.42%)
Nov 14, 2019 2.430 2.480 2.360 2.370 149,178 -0.07(-2.87%)
Nov 13, 2019 2.460 2.520 2.350 2.440 251,623 -0.06(-2.20%)
Nov 12, 2019 2.590 2.590 2.420 2.495 338,495 -0.07(-2.92%)
Nov 11, 2019 2.710 2.750 2.520 2.570 216,733 -0.19(-6.88%)
Nov 08, 2019 2.590 2.795 2.590 2.760 405,600 +0.13(+4.94%)
Nov 07, 2019 2.650 2.740 2.570 2.630 293,183 +0.01(+0.38%)
Nov 06, 2019 2.540 2.920 2.540 2.620 736,649 +0.14(+5.65%)
Nov 05, 2019 2.530 2.640 2.470 2.480 333,229 -0.05(-1.98%)
Nov 04, 2019 2.460 2.597 2.440 2.530 251,620 +0.09(+3.69%)
Nov 01, 2019 2.340 2.470 2.330 2.440 246,500 +0.11(+4.72%)
Oct 31, 2019 2.370 2.382 2.170 2.330 440,400 -0.06(-2.51%)
Oct 30, 2019 2.530 2.530 2.330 2.390 316,332 -0.14(-5.53%)
Oct 29, 2019 2.580 2.650 2.460 2.530 447,880 -0.12(-4.53%)
Oct 28, 2019 2.670 2.860 2.640 2.650 288,249 -0.02(-0.75%)
Oct 25, 2019 2.560 2.700 2.510 2.670 182,300 +0.10(+3.89%)
Oct 24, 2019 2.650 2.690 2.475 2.570 196,217 -0.05(-1.91%)
Oct 23, 2019 2.650 2.750 2.580 2.620 215,948 -0.03(-1.13%)
Oct 22, 2019 2.550 2.680 2.510 2.650 160,961 +0.09(+3.52%)
Oct 21, 2019 2.460 2.570 2.460 2.560 158,327 +0.11(+4.49%)
Oct 18, 2019 2.510 2.580 2.450 2.450 112,400 -0.07(-2.78%)
Oct 17, 2019 2.450 2.540 2.450 2.520 229,626 +0.06(+2.44%)
Oct 16, 2019 2.410 2.540 2.410 2.460 208,201 +0.04(+1.65%)
Oct 15, 2019 2.420 2.510 2.385 2.420 144,489 -0.01(-0.41%)
Oct 14, 2019 2.620 2.620 2.360 2.430 378,246 -0.19(-7.25%)
Oct 11, 2019 2.530 2.670 2.460 2.620 244,300 +0.12(+4.80%)
Oct 10, 2019 2.560 2.600 2.490 2.500 215,070 -0.04(-1.57%)
Oct 09, 2019 2.560 2.600 2.500 2.540 205,778 +0.01(+0.40%)
Oct 08, 2019 2.520 2.580 2.450 2.530 105,829 +0.01(+0.40%)
Oct 07, 2019 2.510 2.575 2.430 2.520 222,401 -0.02(-0.79%)
Oct 04, 2019 2.570 2.600 2.350 2.540 447,900 -0.03(-1.17%)
Oct 03, 2019 2.590 2.640 2.480 2.570 392,572 -0.04(-1.53%)
Oct 02, 2019 2.660 2.660 2.485 2.610 281,503 -0.05(-1.88%)
Oct 01, 2019 2.840 2.920 2.640 2.660 238,885 -0.17(-6.01%)
Sep 30, 2019 2.840 2.920 2.780 2.830 284,279 +0.00(+0.00%)
Sep 27, 2019 2.980 2.991 2.787 2.830 410,000 -0.16(-5.35%)
Sep 26, 2019 3.100 3.120 2.965 2.990 184,857 -0.12(-3.86%)
Sep 25, 2019 3.020 3.130 2.940 3.110 176,185 +0.08(+2.81%)
Sep 24, 2019 3.260 3.260 2.940 3.025 455,046 -0.22(-6.64%)
Sep 23, 2019 3.180 3.310 3.130 3.240 608,196 +0.15(+4.85%)
Sep 20, 2019 2.990 3.305 2.950 3.090 843,500 +0.10(+3.34%)
Sep 19, 2019 2.960 2.990 2.900 2.990 226,086 +0.11(+3.82%)
Sep 18, 2019 2.990 2.990 2.790 2.880 326,591 -0.08(-2.70%)
Sep 17, 2019 3.030 3.050 2.820 2.960 458,204 +0.02(+0.68%)
Sep 16, 2019 2.840 2.960 2.780 2.940 607,828 +0.29(+10.94%)
Sep 13, 2019 2.700 2.820 2.610 2.650 279,800 -0.08(-2.93%)
Sep 12, 2019 2.610 2.740 2.555 2.730 212,114 +0.08(+3.02%)
Sep 11, 2019 2.700 2.790 2.560 2.650 308,829 -0.01(-0.38%)
Sep 10, 2019 2.470 2.720 2.457 2.660 630,151 +0.19(+7.69%)
Sep 09, 2019 2.380 2.470 2.360 2.470 406,321 +0.12(+5.11%)
Sep 06, 2019 2.370 2.392 2.310 2.350 364,700 -0.03(-1.26%)
Sep 05, 2019 2.240 2.380 2.160 2.380 503,269 +0.26(+12.26%)
Sep 04, 2019 2.200 2.200 2.075 2.120 294,168 -0.01(-0.47%)
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.