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

Smart Sand Inc (NQ: SND )

2.230 +0.020 (+0.90%)
Streaming Delayed Price Updated: 10:44 AM EDT, May 30, 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 29, 2019 4.460 4.530 4.300 4.450 364,200 +0.05(+1.14%)
Mar 28, 2019 4.310 4.480 4.300 4.400 344,330 +0.05(+1.15%)
Mar 27, 2019 4.410 4.550 4.300 4.350 245,439 -0.01(-0.23%)
Mar 26, 2019 4.340 4.410 4.260 4.360 218,137 +0.07(+1.63%)
Mar 25, 2019 4.270 4.410 4.140 4.290 250,300 -0.01(-0.23%)
Mar 22, 2019 4.380 4.430 4.200 4.300 302,500 -0.12(-2.71%)
Mar 21, 2019 4.400 4.680 4.260 4.420 376,876 +0.00(+0.00%)
Mar 20, 2019 4.270 4.650 4.210 4.420 544,630 +0.16(+3.76%)
Mar 19, 2019 4.680 4.680 3.900 4.260 1,313,462 -0.41(-8.78%)
Mar 18, 2019 4.070 4.680 4.000 4.670 1,175,602 +0.68(+17.04%)
Mar 15, 2019 3.520 3.990 3.520 3.990 1,194,600 +0.51(+14.66%)
Mar 14, 2019 3.240 3.720 3.150 3.480 1,878,185 +0.51(+17.17%)
Mar 13, 2019 2.900 2.980 2.840 2.970 517,483 +0.11(+3.85%)
Mar 12, 2019 2.860 2.890 2.800 2.860 201,751 +0.02(+0.70%)
Mar 11, 2019 2.730 2.870 2.680 2.840 160,273 +0.12(+4.41%)
Mar 08, 2019 2.720 2.750 2.620 2.720 247,800 -0.03(-1.09%)
Mar 07, 2019 2.840 2.840 2.650 2.750 267,705 -0.10(-3.51%)
Mar 06, 2019 2.910 2.920 2.830 2.850 205,474 -0.06(-2.06%)
Mar 05, 2019 2.920 2.930 2.810 2.910 184,143 +0.00(+0.00%)
Mar 04, 2019 2.930 2.970 2.875 2.910 182,150 +0.01(+0.34%)
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.