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

Smart Sand Inc (NQ: SND )

2.350 +0.030 (+1.30%)
Streaming Delayed Price Updated: 10:33 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 (%)
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%)
Jun 01, 2017 9.860 10.31 9.520 9.980 869,613 +0.24(+2.46%)
May 31, 2017 9.330 9.840 9.040 9.740 1,053,124 +0.37(+3.95%)
May 30, 2017 9.920 9.920 9.210 9.370 591,415 -0.63(-6.30%)
May 26, 2017 10.19 10.34 9.710 10.00 980,185 -0.20(-1.96%)
May 25, 2017 10.88 11.18 10.10 10.20 392,382 -0.66(-6.08%)
May 24, 2017 11.38 11.54 10.69 10.86 446,746 -0.51(-4.49%)
May 23, 2017 11.66 11.67 11.18 11.37 523,017 -0.18(-1.56%)
May 22, 2017 12.84 12.87 11.44 11.55 771,988 -1.15(-9.06%)
May 19, 2017 12.61 13.00 12.40 12.70 559,303 +0.18(+1.44%)
May 18, 2017 12.42 12.68 12.00 12.52 514,151 -0.01(-0.08%)
May 17, 2017 13.05 13.23 12.52 12.53 687,296 -0.80(-6.00%)
May 16, 2017 13.36 13.50 12.93 13.33 376,800 -0.01(-0.07%)
May 15, 2017 12.61 13.70 12.58 13.34 825,751 +1.15(+9.43%)
May 12, 2017 12.06 12.23 11.84 12.19 345,273 +0.13(+1.08%)
May 11, 2017 11.84 12.51 11.68 12.06 675,554 -0.14(-1.15%)
May 10, 2017 11.57 12.55 11.51 12.20 877,179 +0.75(+6.55%)
May 09, 2017 11.18 11.67 11.11 11.45 530,260 +0.27(+2.42%)
May 08, 2017 10.96 11.26 10.93 11.18 376,032 +0.24(+2.19%)
May 05, 2017 11.03 11.44 10.82 10.94 530,005 -0.06(-0.55%)
May 04, 2017 11.32 11.32 10.23 11.00 934,310 -0.38(-3.34%)
May 03, 2017 12.00 12.02 11.20 11.38 450,525 -0.58(-4.85%)
May 02, 2017 12.15 12.32 11.73 11.96 363,921 -0.14(-1.16%)
May 01, 2017 12.17 12.41 11.81 12.10 491,583 -0.08(-0.66%)
Apr 28, 2017 12.92 12.92 12.16 12.18 508,446 -0.56(-4.40%)
Apr 27, 2017 13.10 13.26 12.32 12.74 461,536 -0.42(-3.19%)
Apr 26, 2017 12.94 13.44 12.94 13.16 438,436 +0.13(+1.00%)
Apr 25, 2017 12.66 13.11 12.46 13.03 480,445 +0.36(+2.84%)
Apr 24, 2017 13.06 13.09 12.50 12.67 296,911 +0.06(+0.48%)
Apr 21, 2017 12.93 12.93 12.20 12.61 522,967 -0.28(-2.17%)
Apr 20, 2017 13.02 13.32 12.87 12.89 331,956 -0.01(-0.08%)
Apr 19, 2017 13.52 13.95 12.76 12.90 1,035,327 -0.39(-2.93%)
Apr 18, 2017 13.56 14.23 13.22 13.29 491,988 -0.41(-2.99%)
Apr 17, 2017 14.28 14.32 13.41 13.70 423,357 -0.48(-3.39%)
Apr 13, 2017 15.51 15.51 14.16 14.18 615,124 -1.35(-8.69%)
Apr 12, 2017 16.08 16.23 15.45 15.53 393,967 -0.53(-3.30%)
Apr 11, 2017 16.13 16.32 15.68 16.06 418,486 -0.10(-0.62%)
Apr 10, 2017 15.95 16.67 15.89 16.16 511,102 +0.26(+1.64%)
Apr 07, 2017 16.00 16.08 15.57 15.90 382,375 -0.10(-0.62%)
Apr 06, 2017 15.98 16.32 15.79 16.00 478,655 +0.13(+0.82%)
Apr 05, 2017 16.09 16.38 15.69 15.87 634,732 +0.08(+0.51%)
Apr 04, 2017 15.92 16.43 15.59 15.79 454,664 -0.14(-0.88%)
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.