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 (%)
Jan 29, 2021 1.850 1.890 1.800 1.820 272,900 -0.04(-2.15%)
Jan 28, 2021 1.840 1.870 1.800 1.860 252,684 +0.05(+2.76%)
Jan 27, 2021 1.800 1.880 1.760 1.810 316,806 -0.01(-0.55%)
Jan 26, 2021 1.890 1.910 1.805 1.820 362,537 -0.05(-2.67%)
Jan 25, 2021 1.860 1.890 1.800 1.870 287,141 +0.02(+1.08%)
Jan 22, 2021 1.800 1.880 1.800 1.850 169,300 -0.03(-1.60%)
Jan 21, 2021 1.930 1.950 1.850 1.880 187,648 -0.03(-1.57%)
Jan 20, 2021 1.950 1.950 1.850 1.910 259,680 +0.01(+0.53%)
Jan 19, 2021 1.990 2.010 1.850 1.900 488,770 -0.05(-2.56%)
Jan 15, 2021 2.000 2.020 1.880 1.950 261,300 -0.05(-2.50%)
Jan 14, 2021 2.030 2.060 2.000 2.000 215,306 -0.03(-1.48%)
Jan 13, 2021 2.050 2.070 1.970 2.030 181,820 +0.00(+0.00%)
Jan 12, 2021 1.990 2.070 1.950 2.030 308,424 +0.06(+3.05%)
Jan 11, 2021 1.910 1.990 1.890 1.970 181,299 +0.04(+2.07%)
Jan 08, 2021 2.080 2.080 1.880 1.930 223,000 -0.11(-5.39%)
Jan 07, 2021 1.940 2.080 1.920 2.040 436,580 +0.12(+6.25%)
Jan 06, 2021 1.860 1.950 1.770 1.920 406,392 +0.10(+5.49%)
Jan 05, 2021 1.960 2.100 1.780 1.820 842,302 -0.11(-5.70%)
Jan 04, 2021 1.740 2.040 1.740 1.930 575,542 +0.21(+12.21%)
Dec 31, 2020 1.720 1.720 1.720 294,989 -0.02(-1.15%)
Dec 30, 2020 1.740 1.840 1.720 1.740 294,989 +0.00(+0.00%)
Dec 29, 2020 1.730 1.775 1.705 1.740 138,562 -0.01(-0.57%)
Dec 28, 2020 1.820 1.850 1.740 1.750 201,137 -0.07(-3.85%)
Dec 24, 2020 1.840 1.880 1.810 1.820 88,800 -0.03(-1.62%)
Dec 23, 2020 1.890 1.934 1.850 1.850 134,774 -0.02(-1.07%)
Dec 22, 2020 1.900 1.960 1.860 1.870 124,601 -0.01(-0.53%)
Dec 21, 2020 1.870 1.910 1.810 1.880 193,104 -0.03(-1.57%)
Dec 18, 2020 2.060 2.060 1.910 1.910 205,000 -0.11(-5.45%)
Dec 17, 2020 2.110 2.110 2.010 2.020 186,249 -0.06(-2.88%)
Dec 16, 2020 2.080 2.160 1.970 2.080 301,089 +0.00(+0.00%)
Dec 15, 2020 2.060 2.100 2.030 2.080 174,035 +0.03(+1.46%)
Dec 14, 2020 2.170 2.199 2.010 2.050 369,126 -0.11(-5.09%)
Dec 11, 2020 2.180 2.280 2.040 2.160 399,500 -0.03(-1.37%)
Dec 10, 2020 1.980 2.190 1.970 2.190 790,274 +0.22(+11.17%)
Dec 09, 2020 2.010 2.050 1.880 1.970 361,045 -0.02(-1.01%)
Dec 08, 2020 1.990 2.020 1.970 1.990 163,175 +0.02(+1.02%)
Dec 07, 2020 2.000 2.030 1.920 1.970 190,179 -0.03(-1.50%)
Dec 04, 2020 1.960 2.010 1.930 2.000 305,700 +0.07(+3.63%)
Dec 03, 2020 1.960 2.000 1.910 1.930 201,945 +0.00(+0.00%)
Dec 02, 2020 1.880 1.990 1.860 1.930 168,293 +0.05(+2.66%)
Dec 01, 2020 1.980 1.990 1.800 1.880 404,365 -0.07(-3.59%)
Nov 30, 2020 1.930 2.000 1.880 1.950 223,563 -0.02(-1.02%)
Nov 27, 2020 2.050 2.050 1.932 1.970 115,300 -0.08(-3.90%)
Nov 25, 2020 1.890 2.060 1.810 2.050 337,500 +0.15(+7.89%)
Nov 24, 2020 1.980 2.080 1.860 1.900 710,081 -0.02(-1.04%)
Nov 23, 2020 1.820 2.000 1.800 1.920 501,515 +0.14(+7.87%)
Nov 20, 2020 1.700 1.830 1.680 1.780 194,400 +0.06(+3.49%)
Nov 19, 2020 1.760 1.760 1.580 1.720 370,090 +0.02(+1.18%)
Nov 18, 2020 1.540 1.800 1.510 1.700 761,113 +0.18(+11.84%)
Nov 17, 2020 1.470 1.530 1.450 1.520 435,796 +0.04(+2.70%)
Nov 16, 2020 1.510 1.540 1.475 1.480 231,165 -0.02(-1.33%)
Nov 13, 2020 1.420 1.510 1.416 1.500 161,100 +0.09(+6.38%)
Nov 12, 2020 1.510 1.520 1.400 1.410 247,569 -0.11(-7.24%)
Nov 11, 2020 1.540 1.570 1.450 1.520 304,441 -0.02(-1.30%)
Nov 10, 2020 1.500 1.700 1.460 1.540 1,664,295 -0.20(-11.49%)
Nov 09, 2020 1.380 1.480 1.350 1.740 909,040 +0.37(+27.01%)
Nov 06, 2020 1.320 1.400 1.300 1.370 209,500 -0.01(-0.72%)
Nov 05, 2020 1.340 1.400 1.340 1.380 315,197 +0.04(+2.99%)
Nov 04, 2020 1.420 1.430 1.320 1.340 93,865 -0.07(-4.96%)
Nov 03, 2020 1.350 1.420 1.350 1.410 157,388 +0.08(+6.02%)
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.