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 (%)
Dec 31, 2019 2.500 2.660 2.470 2.520 344,800 +0.02(+0.80%)
Dec 30, 2019 2.490 2.560 2.480 2.500 269,003 +0.04(+1.42%)
Dec 27, 2019 2.450 2.525 2.421 2.465 198,500 +0.06(+2.71%)
Dec 26, 2019 2.440 2.490 2.380 2.400 181,371 -0.03(-1.23%)
Dec 24, 2019 2.450 2.480 2.415 2.430 83,100 -0.02(-0.82%)
Dec 23, 2019 2.380 2.490 2.370 2.450 176,386 +0.06(+2.30%)
Dec 20, 2019 2.460 2.490 2.390 2.395 367,500 -0.06(-2.64%)
Dec 19, 2019 2.530 2.630 2.450 2.460 186,786 -0.06(-2.38%)
Dec 18, 2019 2.520 2.570 2.480 2.520 125,110 +0.00(+0.00%)
Dec 17, 2019 2.470 2.550 2.470 2.520 114,067 +0.05(+2.02%)
Dec 16, 2019 2.600 2.680 2.450 2.470 343,680 -0.15(-5.73%)
Dec 13, 2019 2.630 2.630 2.523 2.620 316,700 +0.02(+0.77%)
Dec 12, 2019 2.480 2.650 2.440 2.600 588,102 +0.12(+4.84%)
Dec 11, 2019 2.480 2.500 2.360 2.480 221,033 +0.01(+0.40%)
Dec 10, 2019 2.470 2.550 2.440 2.470 117,718 +0.01(+0.41%)
Dec 09, 2019 2.430 2.560 2.430 2.460 225,175 +0.03(+1.23%)
Dec 06, 2019 2.340 2.500 2.340 2.430 240,100 +0.10(+4.29%)
Dec 05, 2019 2.320 2.380 2.320 2.330 110,111 +0.03(+1.30%)
Dec 04, 2019 2.300 2.365 2.280 2.300 175,938 +0.02(+0.88%)
Dec 03, 2019 2.380 2.380 2.250 2.280 100,342 -0.10(-4.20%)
Dec 02, 2019 2.320 2.420 2.310 2.380 135,628 +0.06(+2.59%)
Nov 29, 2019 2.340 2.350 2.260 2.320 125,300 -0.04(-1.69%)
Nov 27, 2019 2.420 2.450 2.320 2.360 117,600 -0.06(-2.48%)
Nov 26, 2019 2.450 2.500 2.380 2.420 304,664 -0.02(-0.82%)
Nov 25, 2019 2.280 2.450 2.270 2.440 239,619 +0.14(+6.09%)
Nov 22, 2019 2.230 2.300 2.220 2.300 141,100 +0.07(+3.14%)
Nov 21, 2019 2.250 2.250 2.170 2.230 142,647 +0.00(+0.00%)
Nov 20, 2019 2.300 2.310 2.170 2.230 170,731 +0.03(+1.36%)
Nov 19, 2019 2.230 2.240 2.150 2.200 175,877 -0.03(-1.35%)
Nov 18, 2019 2.340 2.340 2.220 2.230 279,575 -0.13(-5.51%)
Nov 15, 2019 2.380 2.420 2.300 2.360 169,600 -0.01(-0.42%)
Nov 14, 2019 2.430 2.480 2.360 2.370 149,178 -0.07(-2.87%)
Nov 13, 2019 2.460 2.520 2.350 2.440 251,623 -0.06(-2.20%)
Nov 12, 2019 2.590 2.590 2.420 2.495 338,495 -0.07(-2.92%)
Nov 11, 2019 2.710 2.750 2.520 2.570 216,733 -0.19(-6.88%)
Nov 08, 2019 2.590 2.795 2.590 2.760 405,600 +0.13(+4.94%)
Nov 07, 2019 2.650 2.740 2.570 2.630 293,183 +0.01(+0.38%)
Nov 06, 2019 2.540 2.920 2.540 2.620 736,649 +0.14(+5.65%)
Nov 05, 2019 2.530 2.640 2.470 2.480 333,229 -0.05(-1.98%)
Nov 04, 2019 2.460 2.597 2.440 2.530 251,620 +0.09(+3.69%)
Nov 01, 2019 2.340 2.470 2.330 2.440 246,500 +0.11(+4.72%)
Oct 31, 2019 2.370 2.382 2.170 2.330 440,400 -0.06(-2.51%)
Oct 30, 2019 2.530 2.530 2.330 2.390 316,332 -0.14(-5.53%)
Oct 29, 2019 2.580 2.650 2.460 2.530 447,880 -0.12(-4.53%)
Oct 28, 2019 2.670 2.860 2.640 2.650 288,249 -0.02(-0.75%)
Oct 25, 2019 2.560 2.700 2.510 2.670 182,300 +0.10(+3.89%)
Oct 24, 2019 2.650 2.690 2.475 2.570 196,217 -0.05(-1.91%)
Oct 23, 2019 2.650 2.750 2.580 2.620 215,948 -0.03(-1.13%)
Oct 22, 2019 2.550 2.680 2.510 2.650 160,961 +0.09(+3.52%)
Oct 21, 2019 2.460 2.570 2.460 2.560 158,327 +0.11(+4.49%)
Oct 18, 2019 2.510 2.580 2.450 2.450 112,400 -0.07(-2.78%)
Oct 17, 2019 2.450 2.540 2.450 2.520 229,626 +0.06(+2.44%)
Oct 16, 2019 2.410 2.540 2.410 2.460 208,201 +0.04(+1.65%)
Oct 15, 2019 2.420 2.510 2.385 2.420 144,489 -0.01(-0.41%)
Oct 14, 2019 2.620 2.620 2.360 2.430 378,246 -0.19(-7.25%)
Oct 11, 2019 2.530 2.670 2.460 2.620 244,300 +0.12(+4.80%)
Oct 10, 2019 2.560 2.600 2.490 2.500 215,070 -0.04(-1.57%)
Oct 09, 2019 2.560 2.600 2.500 2.540 205,778 +0.01(+0.40%)
Oct 08, 2019 2.520 2.580 2.450 2.530 105,829 +0.01(+0.40%)
Oct 07, 2019 2.510 2.575 2.430 2.520 222,401 -0.02(-0.79%)
Oct 04, 2019 2.570 2.600 2.350 2.540 447,900 -0.03(-1.17%)
Oct 03, 2019 2.590 2.640 2.480 2.570 392,572 -0.04(-1.53%)
Oct 02, 2019 2.660 2.660 2.485 2.610 281,503 -0.05(-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.