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

Smart Sand Inc (NQ: SND )

2.360 +0.040 (+1.72%)
Streaming Delayed Price Updated: 11:57 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 (%)
Jul 31, 2019 2.520 2.550 2.340 2.350 482,987 -0.13(-5.24%)
Jul 30, 2019 2.190 2.530 2.190 2.480 467,897 +0.29(+13.24%)
Jul 29, 2019 2.240 2.300 2.160 2.190 221,840 -0.05(-2.23%)
Jul 26, 2019 2.340 2.360 2.230 2.240 261,000 -0.10(-4.27%)
Jul 25, 2019 2.440 2.440 2.300 2.340 200,453 -0.09(-3.70%)
Jul 24, 2019 2.420 2.450 2.350 2.430 248,544 +0.01(+0.41%)
Jul 23, 2019 2.460 2.520 2.360 2.420 232,301 -0.04(-1.63%)
Jul 22, 2019 2.460 2.540 2.410 2.460 144,696 +0.00(+0.00%)
Jul 19, 2019 2.420 2.460 2.380 2.460 137,200 +0.02(+0.82%)
Jul 18, 2019 2.470 2.500 2.350 2.440 445,461 -0.03(-1.21%)
Jul 17, 2019 2.510 2.530 2.380 2.470 549,051 +0.13(+5.56%)
Jul 16, 2019 2.400 2.495 2.330 2.340 365,281 -0.05(-2.09%)
Jul 15, 2019 2.470 2.480 2.380 2.390 159,631 -0.05(-2.05%)
Jul 12, 2019 2.490 2.540 2.410 2.440 122,000 -0.07(-2.79%)
Jul 11, 2019 2.500 2.565 2.410 2.510 212,012 +0.01(+0.40%)
Jul 10, 2019 2.370 2.505 2.330 2.500 332,750 +0.16(+6.84%)
Jul 09, 2019 2.240 2.340 2.220 2.340 161,848 +0.06(+2.63%)
Jul 08, 2019 2.250 2.320 2.200 2.280 327,627 +0.04(+1.79%)
Jul 05, 2019 2.240 2.360 2.160 2.240 316,200 +0.01(+0.45%)
Jul 03, 2019 2.370 2.390 2.170 2.230 304,600 -0.10(-4.29%)
Jul 02, 2019 2.490 2.510 2.290 2.330 358,256 -0.17(-6.80%)
Jul 01, 2019 2.540 2.570 2.460 2.500 205,895 +0.06(+2.46%)
Jun 28, 2019 2.370 2.505 2.360 2.440 373,300 +0.07(+2.95%)
Jun 27, 2019 2.360 2.440 2.310 2.370 420,593 +0.04(+1.72%)
Jun 26, 2019 2.420 2.550 2.325 2.330 357,329 -0.07(-2.92%)
Jun 25, 2019 2.450 2.570 2.380 2.400 280,062 -0.08(-3.23%)
Jun 24, 2019 2.670 2.680 2.430 2.480 341,078 -0.20(-7.46%)
Jun 21, 2019 2.870 2.930 2.650 2.680 222,900 -0.21(-7.27%)
Jun 20, 2019 2.800 2.950 2.800 2.890 165,965 +0.13(+4.71%)
Jun 19, 2019 2.750 2.840 2.710 2.760 227,097 +0.00(+0.00%)
Jun 18, 2019 2.750 2.930 2.729 2.760 631,130 +0.07(+2.60%)
Jun 17, 2019 2.780 2.810 2.670 2.690 283,111 -0.09(-3.24%)
Jun 14, 2019 2.870 2.950 2.750 2.780 108,400 -0.10(-3.47%)
Jun 13, 2019 2.860 2.960 2.750 2.880 175,086 +0.07(+2.49%)
Jun 12, 2019 2.940 3.040 2.760 2.810 118,825 -0.15(-5.07%)
Jun 11, 2019 3.040 3.130 2.950 2.960 160,546 -0.04(-1.33%)
Jun 10, 2019 3.000 3.130 2.970 3.000 192,814 +0.04(+1.35%)
Jun 07, 2019 2.920 2.970 2.780 2.960 156,200 +0.05(+1.72%)
Jun 06, 2019 2.870 2.940 2.780 2.910 222,369 +0.06(+2.11%)
Jun 05, 2019 3.290 3.380 2.850 2.850 245,800 -0.44(-13.37%)
Jun 04, 2019 3.400 3.433 3.280 3.290 134,446 -0.06(-1.79%)
Jun 03, 2019 3.280 3.470 3.270 3.350 182,043 +0.02(+0.60%)
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%)
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.