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

Smart Sand Inc (NQ: SND )

2.300 +0.180 (+8.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 29, 2024 1.960 2.040 1.960 2.020 104,926 +0.03(+1.51%)
Feb 28, 2024 2.080 2.080 1.960 1.990 156,315 -0.09(-4.33%)
Feb 27, 2024 2.000 2.090 2.000 2.080 173,781 +0.08(+4.00%)
Feb 26, 2024 2.000 2.070 1.970 2.000 143,709 +0.00(+0.00%)
Feb 23, 2024 1.950 2.050 1.940 2.000 196,373 +0.06(+3.09%)
Feb 22, 2024 1.940 1.990 1.910 1.940 145,309 +0.00(+0.26%)
Feb 21, 2024 1.910 1.990 1.890 1.935 94,497 +0.04(+1.84%)
Feb 20, 2024 1.900 1.959 1.865 1.900 145,364 +0.00(+0.00%)
Feb 16, 2024 1.890 1.930 1.850 1.900 88,931 +0.01(+0.53%)
Feb 15, 2024 1.910 1.910 1.850 1.890 89,728 -0.01(-0.53%)
Feb 14, 2024 1.840 1.910 1.830 1.900 72,595 +0.06(+3.26%)
Feb 13, 2024 1.850 1.910 1.810 1.840 129,344 -0.03(-1.60%)
Feb 12, 2024 1.810 1.910 1.810 1.870 34,722 +0.06(+3.31%)
Feb 09, 2024 1.830 1.860 1.810 1.810 66,042 -0.03(-1.63%)
Feb 08, 2024 1.840 1.865 1.830 1.840 41,659 +0.01(+0.55%)
Feb 07, 2024 1.780 1.850 1.780 1.830 144,596 +0.05(+2.81%)
Feb 06, 2024 1.720 1.830 1.700 1.780 66,757 +0.05(+2.89%)
Feb 05, 2024 1.770 1.800 1.720 1.730 159,778 -0.04(-2.26%)
Feb 02, 2024 1.800 1.890 1.760 1.770 101,711 -0.03(-1.67%)
Feb 01, 2024 1.850 1.885 1.800 1.800 127,909 -0.05(-2.70%)
Jan 31, 2024 1.810 1.920 1.810 1.850 87,338 +0.00(+0.00%)
Jan 30, 2024 1.780 1.870 1.780 1.850 55,060 +0.00(+0.00%)
Jan 29, 2024 1.880 1.910 1.810 1.850 120,352 -0.04(-2.12%)
Jan 26, 2024 1.880 1.910 1.860 1.890 35,086 +0.00(+0.00%)
Jan 25, 2024 1.900 1.950 1.890 1.890 41,903 +0.01(+0.53%)
Jan 24, 2024 1.840 1.910 1.840 1.880 108,224 +0.06(+3.30%)
Jan 23, 2024 1.780 1.860 1.780 1.820 69,581 +0.03(+1.68%)
Jan 22, 2024 1.800 1.850 1.780 1.790 79,664 -0.01(-0.56%)
Jan 19, 2024 1.790 1.820 1.769 1.800 44,179 +0.00(+0.00%)
Jan 18, 2024 1.810 1.829 1.652 1.800 267,770 -0.01(-0.55%)
Jan 17, 2024 1.860 1.860 1.770 1.810 150,984 -0.05(-2.69%)
Jan 16, 2024 1.980 2.010 1.860 1.860 134,318 -0.12(-6.06%)
Jan 12, 2024 1.990 2.000 1.950 1.980 59,254 +0.03(+1.54%)
Jan 11, 2024 1.980 2.030 1.930 1.950 80,896 -0.02(-1.02%)
Jan 10, 2024 2.000 2.010 1.960 1.970 57,390 +0.00(+0.00%)
Jan 09, 2024 2.010 2.010 1.940 1.970 102,224 +0.00(+0.00%)
Jan 08, 2024 1.940 1.980 1.930 1.970 85,477 +0.01(+0.51%)
Jan 05, 2024 2.140 2.190 1.869 1.960 337,719 -0.18(-8.41%)
Jan 04, 2024 2.210 2.247 2.120 2.140 294,985 -0.05(-2.28%)
Jan 03, 2024 2.130 2.200 2.100 2.190 205,742 +0.12(+5.80%)
Jan 02, 2024 1.970 2.100 1.950 2.070 197,666 +0.14(+7.25%)
Dec 29, 2023 1.930 1.940 1.910 1.930 83,169 +0.01(+0.52%)
Dec 28, 2023 1.910 1.935 1.900 1.920 48,736 +0.00(+0.00%)
Dec 27, 2023 1.910 1.955 1.910 1.920 137,308 -0.02(-1.03%)
Dec 26, 2023 1.930 1.940 1.910 1.940 107,100 +0.02(+1.04%)
Dec 22, 2023 1.900 1.940 1.900 1.920 53,058 +0.03(+1.59%)
Dec 21, 2023 1.890 1.900 1.850 1.890 113,780 +0.01(+0.53%)
Dec 20, 2023 1.930 1.940 1.860 1.880 91,042 -0.04(-2.08%)
Dec 19, 2023 1.930 1.940 1.890 1.920 139,481 +0.01(+0.52%)
Dec 18, 2023 1.900 1.970 1.900 1.910 188,256 +0.00(+0.00%)
Dec 15, 2023 1.890 1.960 1.850 1.910 170,049 +0.00(+0.00%)
Dec 14, 2023 1.920 1.950 1.890 1.910 171,601 +0.05(+2.69%)
Dec 13, 2023 1.820 1.880 1.820 1.860 110,464 +0.02(+1.09%)
Dec 12, 2023 1.860 1.870 1.840 1.840 82,180 -0.02(-1.08%)
Dec 11, 2023 1.910 1.950 1.860 1.860 100,401 -0.07(-3.63%)
Dec 08, 2023 1.890 1.940 1.880 1.930 40,420 +0.05(+2.66%)
Dec 07, 2023 1.860 1.900 1.845 1.880 88,656 +0.03(+1.90%)
Dec 06, 2023 1.920 1.950 1.830 1.845 204,013 -0.08(-4.40%)
Dec 05, 2023 2.020 2.020 1.920 1.930 88,606 -0.07(-3.50%)
Dec 04, 2023 1.960 2.010 1.930 2.000 97,929 +0.02(+1.01%)
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.