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

Smart Sand Inc (NQ: SND )

2.320 +0.080 (+3.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 31, 2019 3.250 3.370 3.250 3.330 69,000 +0.01(+0.30%)
May 30, 2019 3.450 3.575 3.300 3.320 122,391 -0.15(-4.32%)
May 29, 2019 3.250 3.530 3.210 3.470 155,785 +0.17(+5.15%)
May 28, 2019 3.350 3.360 3.270 3.300 119,235 -0.06(-1.79%)
May 24, 2019 3.310 3.440 3.250 3.360 67,000 +0.08(+2.44%)
May 23, 2019 3.330 3.370 3.170 3.280 278,304 -0.15(-4.37%)
May 22, 2019 3.650 3.660 3.408 3.430 195,409 -0.25(-6.79%)
May 21, 2019 3.670 3.797 3.630 3.680 254,719 +0.02(+0.55%)
May 20, 2019 3.740 3.750 3.570 3.660 169,565 -0.12(-3.17%)
May 17, 2019 3.930 3.930 3.720 3.780 380,800 -0.20(-5.03%)
May 16, 2019 3.930 4.030 3.890 3.980 170,018 +0.04(+1.02%)
May 15, 2019 3.800 3.960 3.800 3.940 120,872 +0.08(+2.07%)
May 14, 2019 3.840 3.970 3.800 3.860 160,566 +0.07(+1.85%)
May 13, 2019 3.820 3.890 3.670 3.790 216,484 -0.10(-2.57%)
May 10, 2019 3.740 3.950 3.720 3.890 404,900 +0.15(+4.01%)
May 09, 2019 4.100 4.100 3.708 3.740 396,311 -0.34(-8.33%)
May 08, 2019 3.980 4.280 3.840 4.080 501,580 +0.10(+2.51%)
May 07, 2019 3.950 4.060 3.900 3.980 319,091 +0.11(+2.84%)
May 06, 2019 3.810 3.920 3.730 3.870 254,233 +0.00(+0.00%)
May 03, 2019 3.660 3.916 3.660 3.870 224,200 +0.25(+6.91%)
May 02, 2019 3.760 3.810 3.530 3.620 287,214 -0.18(-4.74%)
May 01, 2019 3.940 3.990 3.740 3.800 567,755 -0.13(-3.31%)
Apr 30, 2019 4.160 4.190 3.900 3.930 240,525 -0.20(-4.84%)
Apr 29, 2019 4.070 4.200 3.980 4.130 153,704 +0.06(+1.47%)
Apr 26, 2019 4.020 4.075 3.940 4.070 201,100 +0.02(+0.49%)
Apr 25, 2019 4.300 4.300 4.040 4.050 333,482 -0.26(-6.03%)
Apr 24, 2019 4.250 4.350 4.120 4.310 340,413 +0.03(+0.70%)
Apr 23, 2019 4.300 4.465 4.220 4.280 558,419 -0.02(-0.47%)
Apr 22, 2019 4.100 4.430 3.980 4.300 763,618 +0.24(+5.91%)
Apr 18, 2019 4.000 4.090 3.950 4.060 210,000 +0.06(+1.50%)
Apr 17, 2019 4.100 4.100 3.971 4.000 234,167 -0.05(-1.23%)
Apr 16, 2019 4.040 4.080 3.930 4.050 249,906 +0.02(+0.50%)
Apr 15, 2019 3.940 4.105 3.880 4.030 295,181 +0.07(+1.77%)
Apr 12, 2019 4.140 4.190 3.920 3.960 207,500 -0.15(-3.65%)
Apr 11, 2019 4.040 4.150 4.040 4.110 109,545 +0.07(+1.73%)
Apr 10, 2019 4.060 4.180 4.010 4.040 158,797 -0.01(-0.25%)
Apr 09, 2019 4.080 4.110 3.960 4.050 197,379 -0.04(-0.98%)
Apr 08, 2019 4.070 4.220 4.011 4.090 252,410 +0.01(+0.25%)
Apr 05, 2019 3.860 4.090 3.825 4.080 462,100 +0.20(+5.15%)
Apr 04, 2019 4.350 4.390 3.830 3.880 650,097 -0.49(-11.21%)
Apr 03, 2019 4.470 4.511 4.260 4.370 541,546 -0.06(-1.35%)
Apr 02, 2019 4.580 4.580 4.350 4.430 471,194 -0.14(-3.06%)
Apr 01, 2019 4.500 4.620 4.470 4.570 435,011 +0.12(+2.70%)
Mar 29, 2019 4.460 4.530 4.300 4.450 364,200 +0.05(+1.14%)
Mar 28, 2019 4.310 4.480 4.300 4.400 344,330 +0.05(+1.15%)
Mar 27, 2019 4.410 4.550 4.300 4.350 245,439 -0.01(-0.23%)
Mar 26, 2019 4.340 4.410 4.260 4.360 218,137 +0.07(+1.63%)
Mar 25, 2019 4.270 4.410 4.140 4.290 250,300 -0.01(-0.23%)
Mar 22, 2019 4.380 4.430 4.200 4.300 302,500 -0.12(-2.71%)
Mar 21, 2019 4.400 4.680 4.260 4.420 376,876 +0.00(+0.00%)
Mar 20, 2019 4.270 4.650 4.210 4.420 544,630 +0.16(+3.76%)
Mar 19, 2019 4.680 4.680 3.900 4.260 1,313,462 -0.41(-8.78%)
Mar 18, 2019 4.070 4.680 4.000 4.670 1,175,602 +0.68(+17.04%)
Mar 15, 2019 3.520 3.990 3.520 3.990 1,194,600 +0.51(+14.66%)
Mar 14, 2019 3.240 3.720 3.150 3.480 1,878,185 +0.51(+17.17%)
Mar 13, 2019 2.900 2.980 2.840 2.970 517,483 +0.11(+3.85%)
Mar 12, 2019 2.860 2.890 2.800 2.860 201,751 +0.02(+0.70%)
Mar 11, 2019 2.730 2.870 2.680 2.840 160,273 +0.12(+4.41%)
Mar 08, 2019 2.720 2.750 2.620 2.720 247,800 -0.03(-1.09%)
Mar 07, 2019 2.840 2.840 2.650 2.750 267,705 -0.10(-3.51%)
Mar 06, 2019 2.910 2.920 2.830 2.850 205,474 -0.06(-2.06%)
Mar 05, 2019 2.920 2.930 2.810 2.910 184,143 +0.00(+0.00%)
Mar 04, 2019 2.930 2.970 2.875 2.910 182,150 +0.01(+0.34%)
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.