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: 10:34 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 (%)
Aug 31, 2017 6.040 6.100 5.910 5.970 563,359 -0.02(-0.33%)
Aug 30, 2017 5.710 6.095 5.690 5.990 507,497 +0.25(+4.36%)
Aug 29, 2017 5.460 5.880 5.420 5.740 531,186 +0.16(+2.87%)
Aug 28, 2017 5.500 5.630 5.280 5.580 400,189 +0.04(+0.72%)
Aug 25, 2017 5.610 5.620 5.390 5.540 382,208 -0.05(-0.89%)
Aug 24, 2017 5.600 5.720 5.490 5.590 447,190 -0.01(-0.18%)
Aug 23, 2017 5.550 5.660 5.440 5.600 442,492 -0.01(-0.18%)
Aug 22, 2017 5.350 5.630 5.280 5.610 603,608 +0.17(+3.12%)
Aug 21, 2017 5.300 5.690 5.250 5.440 1,197,476 +0.42(+8.37%)
Aug 18, 2017 4.920 5.090 4.830 5.020 798,104 +0.08(+1.62%)
Aug 17, 2017 5.020 5.070 4.910 4.940 598,768 -0.12(-2.37%)
Aug 16, 2017 5.040 5.250 5.010 5.060 754,964 +0.03(+0.60%)
Aug 15, 2017 5.100 5.100 4.810 5.030 638,280 -0.07(-1.37%)
Aug 14, 2017 5.070 5.219 4.870 5.100 952,963 -0.02(-0.39%)
Aug 11, 2017 5.190 5.290 5.010 5.120 1,246,367 -0.07(-1.35%)
Aug 10, 2017 5.600 5.900 5.180 5.190 2,154,835 -0.85(-14.07%)
Aug 09, 2017 5.850 6.100 5.760 6.040 485,622 +0.18(+3.07%)
Aug 08, 2017 6.050 6.220 5.800 5.860 618,056 -0.23(-3.78%)
Aug 07, 2017 6.220 6.310 5.960 6.090 515,404 -0.26(-4.09%)
Aug 04, 2017 6.510 5.910 6.350 635,239 +0.38(+6.37%)
Aug 03, 2017 6.470 6.510 5.910 5.970 577,164 -0.31(-4.94%)
Aug 02, 2017 6.380 6.380 6.100 6.280 384,597 -0.12(-1.88%)
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.