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

Smart Sand Inc (NQ: SND )

2.070 -0.030 (-1.43%)
Streaming Delayed Price Updated: 11:19 AM EDT, Jun 11, 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 (%)
Jun 30, 2017 9.120 9.190 8.820 8.910 882,669 -0.08(-0.89%)
Jun 29, 2017 8.580 9.380 8.530 8.990 1,121,605 +0.50(+5.89%)
Jun 28, 2017 8.310 8.680 8.050 8.490 875,598 +0.22(+2.66%)
Jun 27, 2017 8.050 8.400 7.990 8.270 980,127 +0.30(+3.76%)
Jun 26, 2017 7.690 8.060 7.520 7.970 919,326 +0.23(+2.97%)
Jun 23, 2017 7.740 2,378,911 -0.08(-1.02%)
Jun 22, 2017 8.130 8.400 7.800 7.820 905,486 -0.22(-2.74%)
Jun 21, 2017 8.120 8.420 7.670 8.040 750,685 -0.16(-1.95%)
Jun 20, 2017 7.730 8.210 7.510 8.200 779,302 +0.35(+4.46%)
Jun 19, 2017 7.970 8.130 7.840 7.850 986,844 -0.05(-0.63%)
Jun 16, 2017 8.260 8.320 7.730 7.900 1,466,193 -0.38(-4.59%)
Jun 15, 2017 8.900 9.080 8.160 8.280 1,187,288 -0.32(-3.72%)
Jun 14, 2017 9.060 9.120 8.350 8.600 725,864 -0.53(-5.81%)
Jun 13, 2017 9.180 9.290 8.910 9.130 789,476 -0.18(-1.93%)
Jun 12, 2017 9.000 9.520 8.870 9.310 1,037,091 +0.41(+4.61%)
Jun 09, 2017 8.650 9.170 8.370 8.900 819,735 +0.31(+3.61%)
Jun 08, 2017 8.430 8.787 8.360 8.590 613,270 +0.38(+4.63%)
Jun 07, 2017 9.450 9.530 8.160 8.210 1,438,431 -1.28(-13.49%)
Jun 06, 2017 9.410 9.555 8.760 9.490 884,266 +0.12(+1.28%)
Jun 05, 2017 9.350 9.566 9.125 9.370 546,647 +0.04(+0.43%)
Jun 02, 2017 10.07 10.41 9.250 9.330 621,419 -0.65(-6.51%)
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.