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 (+1.29%)
Streaming Delayed Price Updated: 10:51 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, 2020 1.100 1.100 1.050 1.050 155,090 -0.03(-2.78%)
Jun 29, 2020 1.010 1.100 0.9900 1.080 234,910 +0.07(+6.93%)
Jun 26, 2020 1.090 1.095 0.9675 1.010 2,633,200 -0.06(-5.61%)
Jun 25, 2020 1.090 1.130 1.070 1.070 218,152 -0.06(-5.31%)
Jun 24, 2020 1.150 1.150 1.050 1.130 314,759 -0.04(-3.42%)
Jun 23, 2020 1.180 1.189 1.120 1.170 201,153 +0.00(+0.00%)
Jun 22, 2020 1.190 1.250 1.140 1.170 224,151 -0.03(-2.50%)
Jun 19, 2020 1.280 1.280 1.160 1.200 290,700 -0.02(-1.64%)
Jun 18, 2020 1.230 1.280 1.170 1.220 258,689 -0.02(-1.61%)
Jun 17, 2020 1.370 1.410 1.230 1.240 278,078 -0.14(-10.14%)
Jun 16, 2020 1.260 1.400 1.180 1.380 557,941 +0.21(+17.95%)
Jun 15, 2020 1.150 1.190 1.070 1.170 283,582 +0.02(+1.74%)
Jun 12, 2020 1.270 1.270 1.150 1.150 390,200 +0.01(+0.88%)
Jun 11, 2020 1.250 1.290 1.100 1.140 758,438 -0.32(-21.92%)
Jun 10, 2020 1.590 1.610 1.400 1.460 393,428 -0.17(-10.43%)
Jun 09, 2020 1.580 1.650 1.450 1.630 590,790 +0.05(+3.16%)
Jun 08, 2020 1.390 1.730 1.320 1.580 1,326,001 +0.34(+27.42%)
Jun 05, 2020 1.160 1.270 1.060 1.240 854,600 +0.16(+14.81%)
Jun 04, 2020 1.040 1.080 1.020 1.080 193,613 +0.04(+3.85%)
Jun 03, 2020 1.050 1.070 1.020 1.040 190,401 +0.00(+0.00%)
Jun 02, 2020 1.040 1.070 1.000 1.040 240,968 -0.01(-0.95%)
Jun 01, 2020 1.030 1.100 1.000 1.050 193,047 -0.01(-0.94%)
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%)
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.