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

Smart Sand Inc (NQ: SND )

2.080 +0.015 (+0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Mar 29, 2018 5.820 5.820 5.820 0 +0.30(+5.43%)
Mar 28, 2018 5.610 5.640 5.420 5.520 662,276 -0.06(-1.08%)
Mar 27, 2018 5.630 5.840 5.465 5.580 654,551 +0.02(+0.36%)
Mar 26, 2018 5.820 5.920 5.350 5.560 899,939 -0.18(-3.14%)
Mar 23, 2018 5.930 6.040 5.620 5.740 1,154,577 -0.11(-1.88%)
Mar 22, 2018 5.930 6.180 5.810 5.850 924,510 -0.14(-2.34%)
Mar 21, 2018 5.500 6.440 5.470 5.990 3,224,294 +0.53(+9.71%)
Mar 20, 2018 5.670 5.760 5.340 5.460 2,020,592 -0.12(-2.15%)
Mar 19, 2018 6.050 6.080 5.520 5.580 2,106,250 -0.50(-8.30%)
Mar 16, 2018 6.200 6.400 5.980 6.085 1,386,080 -0.08(-1.22%)
Mar 15, 2018 7.130 7.500 6.020 6.160 3,420,376 -1.13(-15.50%)
Mar 14, 2018 7.550 7.720 7.250 7.290 754,361 -0.26(-3.44%)
Mar 13, 2018 7.700 7.820 7.500 7.550 330,823 -0.11(-1.44%)
Mar 12, 2018 7.810 7.920 7.450 7.660 662,336 -0.08(-1.03%)
Mar 09, 2018 7.590 7.790 7.470 7.740 447,372 +0.27(+3.61%)
Mar 08, 2018 7.780 7.850 7.400 7.470 658,448 -0.31(-3.98%)
Mar 07, 2018 7.740 8.090 7.600 7.780 684,174 -0.02(-0.26%)
Mar 06, 2018 7.720 7.950 7.560 7.800 413,727 +0.07(+0.91%)
Mar 05, 2018 7.630 7.814 7.511 7.730 466,747 -0.01(-0.13%)
Mar 02, 2018 7.440 7.800 7.230 7.740 768,551 +0.23(+3.06%)
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.