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

Smart Sand Inc (NQ: SND )

2.330 +0.010 (+0.43%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 9, 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, 2021 2.430 2.450 2.380 2.440 124,565 +0.01(+0.41%)
Aug 30, 2021 2.440 2.480 2.390 2.430 88,753 +0.03(+1.25%)
Aug 27, 2021 2.370 2.480 2.370 2.400 48,191 +0.04(+1.69%)
Aug 26, 2021 2.210 2.370 2.210 2.360 44,018 +0.05(+2.16%)
Aug 25, 2021 2.270 2.350 2.220 2.310 66,658 +0.05(+2.21%)
Aug 24, 2021 2.220 2.300 2.200 2.260 207,919 +0.04(+1.80%)
Aug 23, 2021 2.210 2.299 2.170 2.220 93,954 +0.05(+2.30%)
Aug 20, 2021 2.090 2.200 2.060 2.170 94,798 +0.07(+3.33%)
Aug 19, 2021 2.220 2.250 2.080 2.100 145,170 -0.17(-7.49%)
Aug 18, 2021 2.290 2.350 2.230 2.270 64,220 +0.02(+0.89%)
Aug 17, 2021 2.330 2.390 2.210 2.250 121,531 -0.06(-2.60%)
Aug 16, 2021 2.410 2.430 2.270 2.310 121,084 -0.11(-4.55%)
Aug 13, 2021 2.520 2.550 2.400 2.420 52,981 -0.12(-4.72%)
Aug 12, 2021 2.590 2.590 2.527 2.540 29,773 -0.05(-1.93%)
Aug 11, 2021 2.590 2.630 2.530 2.590 52,588 +0.03(+1.17%)
Aug 10, 2021 2.470 2.590 2.470 2.560 80,368 +0.09(+3.64%)
Aug 09, 2021 2.510 2.540 2.430 2.470 96,033 -0.08(-3.14%)
Aug 06, 2021 2.550 2.650 2.530 2.550 110,184 +0.02(+0.79%)
Aug 05, 2021 2.550 2.630 2.510 2.530 108,418 +0.12(+4.98%)
Aug 04, 2021 2.780 2.825 2.410 2.410 425,364 -0.47(-16.32%)
Aug 03, 2021 2.940 2.940 2.750 2.880 148,922 +0.12(+4.35%)
Aug 02, 2021 2.800 2.890 2.750 2.760 154,891 -0.07(-2.47%)
Jul 30, 2021 2.860 2.920 2.770 2.830 78,506 -0.05(-1.74%)
Jul 29, 2021 2.860 2.910 2.770 2.880 66,536 +0.06(+2.13%)
Jul 28, 2021 2.840 2.880 2.760 2.820 44,863 +0.01(+0.36%)
Jul 27, 2021 2.910 2.930 2.780 2.810 86,378 -0.13(-4.42%)
Jul 26, 2021 2.850 3.000 2.850 2.940 156,596 +0.12(+4.26%)
Jul 23, 2021 2.860 2.870 2.780 2.820 57,491 -0.05(-1.74%)
Jul 22, 2021 2.890 2.924 2.780 2.870 82,678 +0.02(+0.70%)
Jul 21, 2021 2.800 2.936 2.800 2.850 58,726 +0.09(+3.26%)
Jul 20, 2021 2.640 2.890 2.640 2.760 198,472 +0.11(+4.35%)
Jul 19, 2021 2.620 2.690 2.540 2.645 149,108 -0.10(-3.82%)
Jul 16, 2021 2.860 2.900 2.730 2.750 135,456 -0.08(-2.83%)
Jul 15, 2021 2.910 2.970 2.820 2.830 121,032 -0.08(-2.75%)
Jul 14, 2021 3.060 3.150 2.910 2.910 143,267 -0.17(-5.52%)
Jul 13, 2021 3.150 3.170 3.030 3.080 143,761 -0.06(-1.91%)
Jul 12, 2021 3.190 3.200 3.100 3.140 105,966 -0.04(-1.26%)
Jul 09, 2021 3.180 3.190 3.090 3.180 86,408 +0.07(+2.25%)
Jul 08, 2021 3.010 3.140 3.000 3.110 107,698 +0.05(+1.63%)
Jul 07, 2021 3.040 3.170 2.930 3.060 201,987 +0.00(+0.00%)
Jul 06, 2021 3.420 3.460 2.950 3.060 540,259 -0.40(-11.56%)
Jul 02, 2021 3.450 3.490 3.350 3.460 145,156 +0.04(+1.17%)
Jul 01, 2021 3.410 3.450 3.270 3.420 355,704 +0.09(+2.70%)
Jun 30, 2021 3.340 3.480 3.280 3.330 232,684 +0.03(+0.91%)
Jun 29, 2021 3.170 3.550 3.130 3.300 934,189 +0.25(+8.20%)
Jun 28, 2021 3.150 3.150 2.980 3.050 256,191 -0.05(-1.61%)
Jun 25, 2021 3.080 3.110 3.030 3.100 312,691 +0.07(+2.31%)
Jun 24, 2021 2.950 3.080 2.900 3.030 184,428 +0.12(+4.12%)
Jun 23, 2021 2.920 2.980 2.897 2.910 75,679 +0.04(+1.39%)
Jun 22, 2021 2.860 2.920 2.780 2.870 126,240 +0.03(+1.06%)
Jun 21, 2021 2.750 2.870 2.710 2.840 113,269 +0.04(+1.43%)
Jun 18, 2021 2.860 2.885 2.730 2.800 217,059 -0.08(-2.78%)
Jun 17, 2021 3.000 3.020 2.810 2.880 174,819 -0.13(-4.32%)
Jun 16, 2021 2.950 3.030 2.910 3.010 213,059 +0.04(+1.35%)
Jun 15, 2021 2.840 2.980 2.840 2.970 131,600 +0.17(+6.07%)
Jun 14, 2021 3.000 3.030 2.800 2.800 302,136 -0.21(-6.98%)
Jun 11, 2021 2.950 3.060 2.950 3.010 208,748 +0.03(+1.01%)
Jun 10, 2021 3.050 3.090 2.940 2.980 199,988 -0.03(-1.00%)
Jun 09, 2021 3.190 3.240 3.000 3.010 396,790 -0.17(-5.35%)
Jun 08, 2021 2.980 3.290 2.960 3.180 417,735 +0.22(+7.43%)
Jun 07, 2021 3.210 3.259 2.920 2.960 822,076 -0.34(-10.30%)
Jun 04, 2021 2.760 4.160 2.738 3.300 6,347,255 +0.55(+20.00%)
Jun 03, 2021 2.740 2.870 2.725 2.750 344,372 +0.05(+1.85%)
Jun 02, 2021 2.580 2.750 2.530 2.700 364,761 +0.15(+5.88%)
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.