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

Smart Sand Inc (NQ: SND )

2.365 +0.045 (+1.94%)
Streaming Delayed Price Updated: 11:49 AM EDT, May 9, 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 (%)
Apr 30, 2018 7.240 7.480 7.180 7.320 557,295 +0.08(+1.10%)
Apr 27, 2018 7.310 7.380 7.070 7.240 396,202 -0.04(-0.55%)
Apr 26, 2018 7.010 7.300 6.970 7.280 779,208 +0.30(+4.30%)
Apr 25, 2018 6.550 7.170 6.530 6.980 1,089,043 +0.41(+6.24%)
Apr 24, 2018 6.550 6.770 6.450 6.570 487,340 +0.10(+1.55%)
Apr 23, 2018 6.640 6.770 6.460 6.470 664,805 -0.19(-2.85%)
Apr 20, 2018 6.580 6.830 6.470 6.660 545,165 +0.02(+0.30%)
Apr 19, 2018 6.330 6.660 6.250 6.640 888,675 +0.36(+5.73%)
Apr 18, 2018 6.340 6.640 6.260 6.280 897,607 -0.01(-0.16%)
Apr 17, 2018 6.340 6.500 6.270 6.290 674,243 +0.00(+0.00%)
Apr 16, 2018 6.780 6.780 6.250 6.290 1,083,811 -0.48(-7.09%)
Apr 13, 2018 6.720 6.820 6.670 6.770 748,982 +0.05(+0.74%)
Apr 12, 2018 6.680 6.770 6.310 6.720 787,160 +0.03(+0.45%)
Apr 11, 2018 6.450 6.860 6.450 6.690 793,461 +0.24(+3.72%)
Apr 10, 2018 6.170 6.670 6.080 6.450 860,680 +0.43(+7.14%)
Apr 09, 2018 6.120 6.120 5.871 6.020 543,646 -0.04(-0.66%)
Apr 06, 2018 6.130 6.250 5.980 6.060 597,487 -0.12(-1.94%)
Apr 05, 2018 5.880 6.389 5.810 6.180 870,427 +0.30(+5.10%)
Apr 04, 2018 5.540 5.880 5.450 5.880 928,771 +0.19(+3.34%)
Apr 03, 2018 5.540 5.710 5.370 5.690 953,596 +0.22(+4.02%)
Apr 02, 2018 5.770 5.778 5.370 5.470 966,520 -0.35(-6.01%)
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%)
Mar 01, 2018 7.500 7.690 7.370 7.510 464,587 +0.09(+1.21%)
Feb 28, 2018 7.900 7.949 7.380 7.420 636,348 -0.43(-5.48%)
Feb 27, 2018 7.790 8.190 7.720 7.850 845,922 +0.06(+0.77%)
Feb 26, 2018 7.870 7.877 7.475 7.790 799,881 +0.00(+0.00%)
Feb 23, 2018 7.230 7.800 7.160 7.790 888,531 +0.65(+9.03%)
Feb 22, 2018 7.085 7.145 685,701 +0.06(+0.85%)
Feb 21, 2018 8.060 8.140 7.030 7.085 1,957,870 -1.08(-13.17%)
Feb 20, 2018 8.390 8.420 8.050 8.160 759,106 -0.18(-2.16%)
Feb 16, 2018 8.340 8.340 8.340 0 +0.14(+1.71%)
Feb 15, 2018 8.590 8.680 7.995 8.200 729,988 -0.37(-4.32%)
Feb 14, 2018 8.150 8.600 8.020 8.570 382,173 +0.33(+4.00%)
Feb 13, 2018 8.140 8.280 8.060 8.240 329,880 +0.01(+0.12%)
Feb 12, 2018 8.030 8.350 8.000 8.230 550,812 +0.29(+3.65%)
Feb 09, 2018 8.200 8.300 7.690 7.940 943,104 -0.15(-1.85%)
Feb 08, 2018 8.790 8.050 8.090 630,759 -0.46(-5.38%)
Feb 07, 2018 8.930 8.970 8.540 8.550 558,211 -0.41(-4.58%)
Feb 06, 2018 8.550 9.120 8.550 8.960 487,868 +0.18(+2.08%)
Feb 05, 2018 8.590 9.240 8.540 8.777 855,962 +0.01(+0.09%)
Feb 02, 2018 9.340 9.340 8.780 8.770 1,003,497 -0.70(-7.39%)
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.