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

Smart Sand Inc (NQ: SND )

2.210 +0.100 (+4.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Mar 31, 2021 2.640 2.650 2.500 2.530 150,922 +0.02(+0.80%)
Mar 30, 2021 2.430 2.550 2.420 2.510 102,218 +0.08(+3.29%)
Mar 29, 2021 2.560 2.610 2.420 2.430 183,643 -0.16(-6.18%)
Mar 26, 2021 2.590 2.660 2.523 2.590 229,500 +0.05(+1.97%)
Mar 25, 2021 2.420 2.560 2.340 2.540 177,180 +0.07(+2.83%)
Mar 24, 2021 2.500 2.630 2.450 2.470 318,068 -0.03(-1.20%)
Mar 23, 2021 2.680 2.710 2.430 2.500 470,279 -0.22(-8.09%)
Mar 22, 2021 2.750 2.789 2.680 2.720 191,530 -0.03(-1.09%)
Mar 19, 2021 2.820 2.900 2.700 2.750 419,300 -0.05(-1.79%)
Mar 18, 2021 3.060 3.060 2.750 2.800 333,999 -0.25(-8.20%)
Mar 17, 2021 2.910 3.060 2.860 3.050 395,950 +0.10(+3.39%)
Mar 16, 2021 3.100 3.130 2.930 2.950 279,575 -0.15(-4.84%)
Mar 15, 2021 3.200 3.200 3.050 3.100 208,723 -0.08(-2.52%)
Mar 12, 2021 3.000 3.230 3.000 3.180 404,600 +0.13(+4.26%)
Mar 11, 2021 3.090 3.100 2.980 3.050 338,201 +0.02(+0.66%)
Mar 10, 2021 2.960 3.030 2.870 3.030 315,619 +0.15(+5.21%)
Mar 09, 2021 3.070 3.070 2.850 2.880 318,906 -0.12(-4.00%)
Mar 08, 2021 2.860 3.080 2.790 3.000 654,095 +0.16(+5.63%)
Mar 05, 2021 2.900 2.990 2.560 2.840 758,200 +0.06(+2.16%)
Mar 04, 2021 2.850 3.020 2.760 2.780 883,812 -0.21(-7.02%)
Mar 03, 2021 3.370 3.450 2.910 2.990 1,325,135 -0.67(-18.31%)
Mar 02, 2021 3.070 3.670 3.070 3.660 721,706 +0.46(+14.38%)
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.