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 28, 2024 1.890 1.970 1.870 1.910 190,489 +0.01(+0.53%)
Mar 27, 2024 1.840 1.900 1.840 1.900 47,275 +0.06(+3.26%)
Mar 26, 2024 1.870 1.910 1.830 1.840 112,840 -0.03(-1.60%)
Mar 25, 2024 1.920 1.940 1.850 1.870 111,248 -0.05(-2.60%)
Mar 22, 2024 1.930 1.930 1.890 1.920 59,901 +0.01(+0.52%)
Mar 21, 2024 1.910 1.970 1.910 1.910 92,263 -0.01(-0.52%)
Mar 20, 2024 1.840 1.930 1.840 1.920 93,943 +0.07(+3.78%)
Mar 19, 2024 1.850 1.920 1.820 1.850 136,214 -0.02(-1.07%)
Mar 18, 2024 1.900 1.910 1.860 1.870 173,563 -0.03(-1.84%)
Mar 15, 2024 1.880 1.930 1.880 1.905 167,759 +0.03(+1.87%)
Mar 14, 2024 1.880 1.910 1.861 1.870 118,271 +0.00(+0.00%)
Mar 13, 2024 1.940 1.980 1.850 1.870 174,280 -0.07(-3.61%)
Mar 12, 2024 1.910 1.960 1.790 1.940 523,935 -0.08(-3.96%)
Mar 11, 2024 2.000 2.040 1.970 2.020 134,956 +0.03(+1.76%)
Mar 08, 2024 1.990 2.010 1.950 1.985 54,479 +0.03(+1.28%)
Mar 07, 2024 1.940 1.998 1.930 1.960 32,209 +0.01(+0.51%)
Mar 06, 2024 1.990 2.031 1.950 1.950 153,926 -0.06(-2.99%)
Mar 05, 2024 1.980 2.030 1.950 2.010 86,185 +0.02(+1.01%)
Mar 04, 2024 1.970 2.028 1.970 1.990 160,117 +0.01(+0.51%)
Mar 01, 2024 2.040 2.040 1.960 1.980 93,498 -0.04(-1.98%)
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%)
Dec 01, 2023 1.950 2.000 1.920 1.980 241,497 +0.03(+1.54%)
Nov 30, 2023 1.990 2.026 1.930 1.950 148,576 -0.03(-1.52%)
Nov 29, 2023 2.040 2.040 1.960 1.980 100,607 -0.04(-1.98%)
Nov 28, 2023 1.990 2.050 1.980 2.020 267,505 +0.03(+1.51%)
Nov 27, 2023 2.010 2.020 1.940 1.990 180,526 -0.03(-1.24%)
Nov 24, 2023 1.940 2.050 1.940 2.015 61,042 +0.06(+2.81%)
Nov 22, 2023 1.990 1.990 1.930 1.960 204,362 -0.05(-2.49%)
Nov 21, 2023 2.020 2.030 1.985 2.010 57,315 -0.01(-0.50%)
Nov 20, 2023 2.020 2.060 1.970 2.020 141,706 -0.01(-0.49%)
Nov 17, 2023 1.980 2.045 1.980 2.030 67,123 +0.05(+2.53%)
Nov 16, 2023 2.100 2.140 1.950 1.980 247,914 -0.13(-6.16%)
Nov 15, 2023 2.130 2.150 2.055 2.110 162,797 -0.02(-0.94%)
Nov 14, 2023 2.150 2.160 2.080 2.130 195,087 +0.00(+0.00%)
Nov 13, 2023 2.050 2.160 2.050 2.130 133,728 +0.06(+2.90%)
Nov 10, 2023 2.060 2.130 2.015 2.070 225,768 +0.02(+0.98%)
Nov 09, 2023 2.050 2.082 2.020 2.050 102,115 +0.03(+1.49%)
Nov 08, 2023 2.150 2.150 1.950 2.020 516,533 +0.05(+2.54%)
Nov 07, 2023 2.050 2.090 1.970 1.970 337,477 -0.10(-4.83%)
Nov 06, 2023 2.160 2.180 2.060 2.070 99,068 -0.09(-4.17%)
Nov 03, 2023 2.150 2.190 2.130 2.160 35,666 +0.00(+0.00%)
Nov 02, 2023 2.120 2.165 2.090 2.160 96,467 +0.03(+1.41%)
Nov 01, 2023 2.090 2.150 2.070 2.130 79,132 +0.06(+2.90%)
Oct 31, 2023 2.080 2.120 2.070 2.070 49,113 -0.01(-0.48%)
Oct 30, 2023 1.990 2.090 1.990 2.080 125,720 +0.06(+2.97%)
Oct 27, 2023 2.050 2.080 2.010 2.020 98,631 -0.03(-1.46%)
Oct 26, 2023 2.050 2.070 2.000 2.050 55,635 -0.03(-1.20%)
Oct 25, 2023 2.090 2.100 2.030 2.075 57,553 -0.00(-0.24%)
Oct 24, 2023 2.140 2.140 2.010 2.080 221,357 -0.06(-2.80%)
Oct 23, 2023 2.090 2.175 2.090 2.140 119,959 -0.02(-0.93%)
Oct 20, 2023 2.250 2.250 2.120 2.160 201,866 -0.07(-3.14%)
Oct 19, 2023 2.200 2.300 2.170 2.230 100,697 +0.04(+1.83%)
Oct 18, 2023 2.180 2.280 2.160 2.190 85,240 +0.03(+1.39%)
Oct 17, 2023 2.190 2.220 2.110 2.160 186,850 -0.06(-2.70%)
Oct 16, 2023 2.290 2.260 2.170 2.220 144,677 -0.02(-0.89%)
Oct 13, 2023 2.240 2.280 2.205 2.240 79,730 +0.05(+2.28%)
Oct 12, 2023 2.270 2.270 2.131 2.190 93,960 -0.05(-2.23%)
Oct 11, 2023 2.180 2.290 2.140 2.240 199,050 +0.07(+3.23%)
Oct 10, 2023 2.160 2.188 2.109 2.170 120,669 +0.02(+0.93%)
Oct 09, 2023 2.070 2.180 2.060 2.150 99,478 +0.10(+4.88%)
Oct 06, 2023 1.990 2.070 1.980 2.050 78,750 +0.07(+3.54%)
Oct 05, 2023 1.980 2.060 1.980 1.980 86,121 -0.04(-1.98%)
Oct 04, 2023 2.110 2.140 2.010 2.020 170,082 -0.14(-6.48%)
Oct 03, 2023 2.180 2.240 2.100 2.160 134,079 -0.03(-1.37%)
Oct 02, 2023 2.300 2.300 2.140 2.190 319,390 -0.13(-5.60%)
Sep 29, 2023 2.330 2.363 2.300 2.320 87,861 -0.01(-0.43%)
Sep 28, 2023 2.430 2.440 2.280 2.330 185,591 -0.07(-2.92%)
Sep 27, 2023 2.330 2.450 2.280 2.400 176,407 +0.11(+4.80%)
Sep 26, 2023 2.300 2.350 2.280 2.290 130,183 -0.02(-0.87%)
Sep 25, 2023 2.310 2.340 2.310 2.310 197,945 -0.04(-1.70%)
Sep 22, 2023 2.350 2.380 2.320 2.350 164,641 +0.02(+0.86%)
Sep 21, 2023 2.400 2.430 2.320 2.330 187,483 -0.09(-3.72%)
Sep 20, 2023 2.350 2.480 2.350 2.420 205,328 +0.05(+2.11%)
Sep 19, 2023 2.400 2.420 2.320 2.370 202,898 -0.02(-0.84%)
Sep 18, 2023 2.310 2.430 2.290 2.390 279,215 +0.09(+3.91%)
Sep 15, 2023 2.340 2.350 2.270 2.300 168,529 -0.04(-1.71%)
Sep 14, 2023 2.420 2.420 2.320 2.340 168,164 +0.02(+0.86%)
Sep 13, 2023 2.430 2.430 2.230 2.320 195,526 -0.07(-2.93%)
Sep 12, 2023 2.360 2.465 2.320 2.390 403,445 +0.07(+3.02%)
Sep 11, 2023 2.200 2.370 2.200 2.320 500,696 +0.18(+8.41%)
Sep 08, 2023 2.170 2.180 2.131 2.140 126,552 -0.01(-0.47%)
Sep 07, 2023 2.120 2.210 2.119 2.150 195,408 +0.04(+1.90%)
Sep 06, 2023 2.030 2.120 2.030 2.110 227,872 +0.09(+4.46%)
Sep 05, 2023 2.010 2.068 1.998 2.020 227,091 +0.03(+1.51%)
Sep 01, 2023 1.990 2.010 1.970 1.990 104,585 +0.05(+2.58%)
Aug 31, 2023 1.970 1.970 1.930 1.940 54,981 -0.01(-0.51%)
Aug 30, 2023 1.900 2.003 1.900 1.950 134,036 +0.04(+2.09%)
Aug 29, 2023 1.920 1.940 1.890 1.910 110,335 -0.01(-0.52%)
Aug 28, 2023 1.910 1.930 1.890 1.920 66,722 +0.06(+3.23%)
Aug 25, 2023 1.910 1.910 1.850 1.860 66,169 -0.02(-1.06%)
Aug 24, 2023 1.830 1.920 1.820 1.880 97,082 +0.06(+3.30%)
Aug 23, 2023 1.970 2.000 1.780 1.820 594,690 -0.15(-7.61%)
Aug 22, 2023 2.020 2.040 1.930 1.970 117,238 -0.03(-1.50%)
Aug 21, 2023 1.930 2.050 1.930 2.000 170,130 +0.07(+3.63%)
Aug 18, 2023 1.970 1.990 1.900 1.930 85,416 -0.06(-3.02%)
Aug 17, 2023 1.980 2.015 1.930 1.990 147,007 +0.03(+1.53%)
Aug 16, 2023 2.040 2.040 1.940 1.960 120,463 -0.04(-2.00%)
Aug 15, 2023 1.940 2.040 1.920 2.000 265,266 +0.03(+1.52%)
Aug 14, 2023 1.880 2.050 1.860 1.970 315,967 +0.10(+5.35%)
Aug 11, 2023 1.870 1.900 1.830 1.870 209,841 -0.01(-0.53%)
Aug 10, 2023 1.980 1.980 1.850 1.880 259,534 -0.04(-2.08%)
Aug 09, 2023 1.890 1.990 1.880 1.920 466,726 +0.14(+7.87%)
Aug 08, 2023 1.730 1.800 1.700 1.780 225,168 +0.02(+1.14%)
Aug 07, 2023 1.740 1.791 1.730 1.760 40,147 +0.00(+0.00%)
Aug 04, 2023 1.760 1.795 1.710 1.760 99,278 +0.00(+0.00%)
Aug 03, 2023 1.750 1.785 1.710 1.760 29,563 +0.02(+1.15%)
Aug 02, 2023 1.780 1.780 1.670 1.740 203,609 -0.04(-2.25%)
Aug 01, 2023 1.810 1.820 1.745 1.780 104,526 -0.05(-2.73%)
Jul 31, 2023 1.800 1.850 1.800 1.830 63,107 +0.04(+2.23%)
Jul 28, 2023 1.720 1.830 1.720 1.790 75,087 +0.02(+1.13%)
Jul 27, 2023 1.790 1.800 1.740 1.770 102,370 -0.02(-1.12%)
Jul 26, 2023 1.790 1.790 1.760 1.790 42,582 +0.00(+0.00%)
Jul 25, 2023 1.740 1.850 1.740 1.790 271,979 +0.03(+1.70%)
Jul 24, 2023 1.730 1.790 1.680 1.760 625,971 -0.02(-1.12%)
Jul 21, 2023 1.818 1.818 1.750 1.780 61,488 -0.03(-1.66%)
Jul 20, 2023 1.870 1.870 1.797 1.810 42,357 -0.03(-1.63%)
Jul 19, 2023 1.860 1.890 1.820 1.840 92,348 -0.04(-2.13%)
Jul 18, 2023 1.830 1.920 1.830 1.880 112,153 +0.03(+1.62%)
Jul 17, 2023 1.780 1.860 1.775 1.850 107,255 +0.07(+3.93%)
Jul 14, 2023 1.815 1.815 1.760 1.780 60,939 -0.04(-2.20%)
Jul 13, 2023 1.830 1.860 1.790 1.820 83,940 +0.00(+0.00%)
Jul 12, 2023 1.800 1.840 1.770 1.820 118,599 +0.00(+0.00%)
Jul 11, 2023 1.730 1.820 1.700 1.820 200,878 +0.09(+5.20%)
Jul 10, 2023 1.750 1.780 1.700 1.730 153,535 -0.02(-1.14%)
Jul 07, 2023 1.660 1.770 1.660 1.750 241,096 +0.11(+6.71%)
Jul 06, 2023 1.690 1.690 1.610 1.640 122,590 -0.06(-3.53%)
Jul 05, 2023 1.710 1.720 1.660 1.700 82,501 +0.00(+0.00%)
Jul 03, 2023 1.650 1.720 1.630 1.700 220,718 +0.06(+3.66%)
Jun 30, 2023 1.640 1.660 1.620 1.640 199,356 +0.00(+0.00%)
Jun 29, 2023 1.610 1.670 1.600 1.640 234,653 +0.03(+1.86%)
Jun 28, 2023 1.630 1.630 1.599 1.610 74,573 -0.03(-1.83%)
Jun 27, 2023 1.630 1.640 1.591 1.640 40,656 +0.03(+1.86%)
Jun 26, 2023 1.620 1.660 1.600 1.610 30,497 -0.01(-0.62%)
Jun 23, 2023 1.620 1.629 1.580 1.620 122,463 -0.02(-1.22%)
Jun 22, 2023 1.660 1.670 1.620 1.640 119,363 -0.04(-2.38%)
Jun 21, 2023 1.640 1.690 1.620 1.680 57,404 +0.02(+1.20%)
Jun 20, 2023 1.630 1.680 1.620 1.660 138,952 -0.03(-1.78%)
Jun 16, 2023 1.680 1.705 1.630 1.690 189,042 +0.03(+1.81%)
Jun 15, 2023 1.580 1.685 1.580 1.660 145,165 -0.15(-8.29%)
May 08, 2023 1.800 1.860 1.740 1.810 157,394 +0.04(+2.26%)
May 05, 2023 1.670 1.800 1.670 1.770 250,256 +0.11(+6.63%)
May 04, 2023 1.650 1.689 1.600 1.660 127,777 +0.00(+0.00%)
May 03, 2023 1.680 1.710 1.640 1.660 133,694 -0.02(-1.19%)
May 02, 2023 1.750 1.750 1.650 1.680 252,595 -0.07(-4.00%)
May 01, 2023 1.720 1.790 1.710 1.750 93,459 +0.03(+1.74%)
Apr 28, 2023 1.630 1.775 1.610 1.720 420,633 +0.12(+7.50%)
Apr 27, 2023 1.580 1.650 1.570 1.600 220,315 +0.00(+0.00%)
Apr 26, 2023 1.660 1.670 1.590 1.600 184,872 -0.05(-3.03%)
Apr 25, 2023 1.730 1.730 1.620 1.650 211,059 -0.07(-3.79%)
Apr 24, 2023 1.650 1.760 1.630 1.715 315,199 +0.06(+3.31%)
Apr 21, 2023 1.650 1.680 1.640 1.660 139,980 +0.00(+0.00%)
Apr 20, 2023 1.680 1.695 1.625 1.660 248,265 -0.03(-1.78%)
Apr 19, 2023 1.680 1.700 1.650 1.690 140,487 +0.03(+1.81%)
Apr 18, 2023 1.690 1.770 1.650 1.660 204,051 -0.03(-1.78%)
Apr 17, 2023 1.680 1.700 1.630 1.690 229,851 +0.01(+0.60%)
Apr 14, 2023 1.730 1.742 1.660 1.680 141,536 -0.04(-2.33%)
Apr 13, 2023 1.680 1.760 1.680 1.720 227,222 +0.02(+1.18%)
Apr 12, 2023 1.730 1.758 1.680 1.700 196,210 -0.03(-1.73%)
Apr 11, 2023 1.770 1.790 1.710 1.730 185,616 -0.02(-1.14%)
Apr 10, 2023 1.770 1.790 1.677 1.750 636,513 +0.02(+1.16%)
Apr 06, 2023 1.770 1.825 1.700 1.730 208,178 -0.04(-2.26%)
Apr 05, 2023 1.790 1.855 1.720 1.770 309,349 +0.01(+0.57%)
Apr 04, 2023 1.860 1.870 1.750 1.760 233,549 -0.06(-3.30%)
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.