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 (%)
Mar 31, 2021 2.640 2.650 2.500 2.530 150,922 +0.02(+0.80%)
Mar 30, 2021 2.430 2.550 2.420 2.510 102,218 +0.08(+3.29%)
Mar 29, 2021 2.560 2.610 2.420 2.430 183,643 -0.16(-6.18%)
Mar 26, 2021 2.590 2.660 2.523 2.590 229,500 +0.05(+1.97%)
Mar 25, 2021 2.420 2.560 2.340 2.540 177,180 +0.07(+2.83%)
Mar 24, 2021 2.500 2.630 2.450 2.470 318,068 -0.03(-1.20%)
Mar 23, 2021 2.680 2.710 2.430 2.500 470,279 -0.22(-8.09%)
Mar 22, 2021 2.750 2.789 2.680 2.720 191,530 -0.03(-1.09%)
Mar 19, 2021 2.820 2.900 2.700 2.750 419,300 -0.05(-1.79%)
Mar 18, 2021 3.060 3.060 2.750 2.800 333,999 -0.25(-8.20%)
Mar 17, 2021 2.910 3.060 2.860 3.050 395,950 +0.10(+3.39%)
Mar 16, 2021 3.100 3.130 2.930 2.950 279,575 -0.15(-4.84%)
Mar 15, 2021 3.200 3.200 3.050 3.100 208,723 -0.08(-2.52%)
Mar 12, 2021 3.000 3.230 3.000 3.180 404,600 +0.13(+4.26%)
Mar 11, 2021 3.090 3.100 2.980 3.050 338,201 +0.02(+0.66%)
Mar 10, 2021 2.960 3.030 2.870 3.030 315,619 +0.15(+5.21%)
Mar 09, 2021 3.070 3.070 2.850 2.880 318,906 -0.12(-4.00%)
Mar 08, 2021 2.860 3.080 2.790 3.000 654,095 +0.16(+5.63%)
Mar 05, 2021 2.900 2.990 2.560 2.840 758,200 +0.06(+2.16%)
Mar 04, 2021 2.850 3.020 2.760 2.780 883,812 -0.21(-7.02%)
Mar 03, 2021 3.370 3.450 2.910 2.990 1,325,135 -0.67(-18.31%)
Mar 02, 2021 3.070 3.670 3.070 3.660 721,706 +0.46(+14.38%)
Mar 01, 2021 3.310 3.410 3.070 3.200 567,950 -0.06(-1.84%)
Feb 26, 2021 3.050 3.330 2.925 3.260 379,600 +0.17(+5.50%)
Feb 25, 2021 3.230 3.250 3.030 3.090 524,150 -0.11(-3.44%)
Feb 24, 2021 3.030 3.230 3.030 3.200 456,765 +0.22(+7.38%)
Feb 23, 2021 3.000 3.080 2.700 2.980 323,388 -0.12(-3.87%)
Feb 22, 2021 3.020 3.170 2.960 3.100 480,363 +0.09(+2.99%)
Feb 19, 2021 2.920 3.158 2.850 3.010 386,000 +0.11(+3.79%)
Feb 18, 2021 3.030 3.080 2.810 2.900 299,551 -0.18(-5.84%)
Feb 17, 2021 3.250 3.300 2.890 3.080 584,978 -0.16(-4.94%)
Feb 16, 2021 3.090 3.400 3.030 3.240 927,061 +0.37(+12.89%)
Feb 12, 2021 2.640 2.970 2.610 2.870 639,600 +0.26(+9.96%)
Feb 11, 2021 2.760 2.950 2.600 2.610 711,028 -0.13(-4.74%)
Feb 10, 2021 2.800 2.990 2.560 2.740 871,120 -0.02(-0.72%)
Feb 09, 2021 2.480 3.120 2.420 2.760 1,972,490 +0.42(+17.95%)
Feb 08, 2021 2.070 2.500 2.070 2.340 1,041,294 +0.31(+15.27%)
Feb 05, 2021 2.080 2.090 2.020 2.030 261,200 +0.01(+0.50%)
Feb 04, 2021 2.090 2.100 1.980 2.020 248,334 -0.03(-1.46%)
Feb 03, 2021 1.930 2.070 1.920 2.050 483,565 +0.12(+6.22%)
Feb 02, 2021 1.920 1.984 1.860 1.930 372,996 +0.07(+3.76%)
Feb 01, 2021 1.830 1.870 1.770 1.860 310,363 +0.04(+2.20%)
Jan 29, 2021 1.850 1.890 1.800 1.820 272,900 -0.04(-2.15%)
Jan 28, 2021 1.840 1.870 1.800 1.860 252,684 +0.05(+2.76%)
Jan 27, 2021 1.800 1.880 1.760 1.810 316,806 -0.01(-0.55%)
Jan 26, 2021 1.890 1.910 1.805 1.820 362,537 -0.05(-2.67%)
Jan 25, 2021 1.860 1.890 1.800 1.870 287,141 +0.02(+1.08%)
Jan 22, 2021 1.800 1.880 1.800 1.850 169,300 -0.03(-1.60%)
Jan 21, 2021 1.930 1.950 1.850 1.880 187,648 -0.03(-1.57%)
Jan 20, 2021 1.950 1.950 1.850 1.910 259,680 +0.01(+0.53%)
Jan 19, 2021 1.990 2.010 1.850 1.900 488,770 -0.05(-2.56%)
Jan 15, 2021 2.000 2.020 1.880 1.950 261,300 -0.05(-2.50%)
Jan 14, 2021 2.030 2.060 2.000 2.000 215,306 -0.03(-1.48%)
Jan 13, 2021 2.050 2.070 1.970 2.030 181,820 +0.00(+0.00%)
Jan 12, 2021 1.990 2.070 1.950 2.030 308,424 +0.06(+3.05%)
Jan 11, 2021 1.910 1.990 1.890 1.970 181,299 +0.04(+2.07%)
Jan 08, 2021 2.080 2.080 1.880 1.930 223,000 -0.11(-5.39%)
Jan 07, 2021 1.940 2.080 1.920 2.040 436,580 +0.12(+6.25%)
Jan 06, 2021 1.860 1.950 1.770 1.920 406,392 +0.10(+5.49%)
Jan 05, 2021 1.960 2.100 1.780 1.820 842,302 -0.11(-5.70%)
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.