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

Smart Sand Inc (NQ: SND )

2.210 +0.100 (+4.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 29, 2020 1.220 1.220 0.9700 1.060 707,000 -0.11(-9.40%)
May 28, 2020 1.010 1.290 0.9900 1.170 619,065 +0.18(+18.18%)
May 27, 2020 0.9100 1.000 0.8800 0.9900 432,863 +0.11(+12.50%)
May 26, 2020 0.8500 0.9300 0.8500 0.8800 399,585 +0.01(+1.15%)
May 22, 2020 0.8900 0.9000 0.8400 0.8700 117,200 +0.00(+0.00%)
May 21, 2020 0.9100 0.9400 0.8700 0.8700 168,571 -0.04(-4.49%)
May 20, 2020 0.8915 0.9465 0.8438 0.9109 167,672 +0.04(+4.69%)
May 19, 2020 0.8400 0.8951 0.8208 0.8701 258,105 +0.03(+3.58%)
May 18, 2020 0.7989 0.8463 0.7801 0.8400 381,677 +0.07(+8.63%)
May 15, 2020 0.7980 0.7980 0.7500 0.7733 118,100 -0.01(-1.43%)
May 14, 2020 0.7756 0.7963 0.7474 0.7845 159,259 +0.01(+0.64%)
May 13, 2020 0.8315 0.8590 0.7610 0.7795 328,078 -0.06(-7.20%)
May 12, 2020 0.8600 0.8650 0.8400 0.8400 195,448 -0.03(-3.45%)
May 11, 2020 0.8100 0.8800 0.8000 0.8700 261,326 +0.07(+8.76%)
May 08, 2020 0.8200 0.8200 0.7869 0.7999 235,600 -0.01(-1.21%)
May 07, 2020 0.7611 0.8181 0.7522 0.8097 121,811 +0.04(+5.16%)
May 06, 2020 0.8300 0.8600 0.7500 0.7700 446,588 -0.11(-12.50%)
May 05, 2020 0.9000 0.9142 0.8400 0.8800 334,069 +0.02(+2.33%)
May 04, 2020 0.9200 0.9400 0.8200 0.8600 286,013 -0.02(-2.27%)
May 01, 2020 0.8200 0.9500 0.7700 0.8800 574,800 +0.05(+6.02%)
Apr 30, 2020 0.8700 0.8700 0.8000 0.8300 471,370 -0.02(-2.79%)
Apr 29, 2020 0.7687 0.8796 0.7500 0.8538 576,480 +0.07(+9.03%)
Apr 28, 2020 0.7400 0.7950 0.7231 0.7831 240,134 +0.03(+4.51%)
Apr 27, 2020 0.7500 0.8000 0.7200 0.7493 484,569 -0.01(-1.89%)
Apr 24, 2020 0.7800 0.8097 0.7400 0.7637 444,500 +0.02(+3.20%)
Apr 23, 2020 0.6600 0.7800 0.6600 0.7400 468,880 +0.08(+12.12%)
Apr 22, 2020 0.7000 0.7000 0.6400 0.6600 269,693 -0.01(-1.49%)
Apr 21, 2020 0.6400 0.7000 0.6400 0.6700 249,484 +0.01(+1.50%)
Apr 20, 2020 0.7161 0.7200 0.6400 0.6601 452,962 -0.06(-7.70%)
Apr 17, 2020 0.7113 0.7500 0.6820 0.7152 271,600 +0.02(+2.17%)
Apr 16, 2020 0.7000 0.7500 0.6800 0.7000 367,871 +0.00(+0.68%)
Apr 15, 2020 0.7310 0.7592 0.6700 0.6953 572,981 -0.05(-7.29%)
Apr 14, 2020 0.8000 0.8400 0.7300 0.7500 510,391 -0.06(-7.03%)
Apr 13, 2020 0.8000 0.8108 0.7300 0.8067 325,134 +0.05(+6.14%)
Apr 09, 2020 0.7800 0.8500 0.7100 0.7600 658,300 -0.03(-3.80%)
Apr 08, 2020 0.7900 0.8000 0.7400 0.7900 280,391 +0.03(+3.95%)
Apr 07, 2020 0.7900 0.8600 0.7200 0.7600 535,837 -0.04(-5.30%)
Apr 06, 2020 0.7642 0.8198 0.7642 0.8025 267,658 +0.07(+9.92%)
Apr 03, 2020 0.8500 0.8750 0.7300 0.7301 354,200 -0.12(-13.62%)
Apr 02, 2020 0.8500 0.9706 0.8100 0.8452 326,511 +0.04(+5.02%)
Apr 01, 2020 1.000 1.000 0.7946 0.8048 256,303 -0.24(-22.62%)
Mar 31, 2020 0.9600 1.100 0.9400 1.040 297,741 +0.11(+11.83%)
Mar 30, 2020 0.9100 0.9494 0.8079 0.9300 214,088 +0.10(+12.03%)
Mar 27, 2020 0.9300 0.9424 0.8001 0.8301 126,400 -0.10(-10.74%)
Mar 26, 2020 0.8307 0.9563 0.7901 0.9300 277,920 +0.12(+15.10%)
Mar 25, 2020 0.8521 0.9320 0.7600 0.8080 230,165 -0.03(-3.20%)
Mar 24, 2020 0.7700 1.020 0.7700 0.8347 162,120 +0.10(+14.33%)
Mar 23, 2020 0.9300 0.9300 0.7201 0.7301 157,595 -0.22(-23.03%)
Mar 20, 2020 0.7300 1.090 0.7200 0.9485 386,200 +0.22(+30.45%)
Mar 19, 2020 0.6000 0.7700 0.6000 0.7271 278,848 +0.13(+21.14%)
Mar 18, 2020 0.7200 0.7200 0.5501 0.6002 426,732 -0.13(-17.66%)
Mar 17, 2020 0.8852 0.9199 0.6000 0.7289 534,064 -0.21(-22.46%)
Mar 16, 2020 0.9800 1.090 0.9200 0.9400 453,150 -0.09(-8.74%)
Mar 13, 2020 0.9868 1.040 0.8825 1.030 616,100 +0.10(+10.74%)
Mar 12, 2020 0.9286 1.010 0.8830 0.9301 632,890 -0.08(-7.91%)
Mar 11, 2020 1.070 1.070 0.9600 1.010 432,411 -0.05(-4.72%)
Mar 10, 2020 1.130 1.180 0.9501 1.060 550,006 -0.02(-1.85%)
Mar 09, 2020 1.210 1.340 1.070 1.080 755,754 -0.32(-22.86%)
Mar 06, 2020 1.420 1.490 1.390 1.400 290,700 -0.02(-1.41%)
Mar 05, 2020 1.590 1.600 1.400 1.420 379,405 -0.18(-11.25%)
Mar 04, 2020 1.600 1.630 1.500 1.600 264,626 +0.03(+1.91%)
Mar 03, 2020 1.630 1.630 1.550 1.570 237,713 -0.05(-3.09%)
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.