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 (%)
Feb 28, 2022 3.230 3.450 3.045 3.410 760,625 +0.19(+5.90%)
Feb 25, 2022 2.790 3.250 2.740 3.220 1,379,497 +0.46(+16.67%)
Feb 24, 2022 2.720 2.800 2.470 2.760 359,591 +0.03(+1.10%)
Feb 23, 2022 2.740 2.750 2.630 2.730 184,467 -0.01(-0.36%)
Feb 22, 2022 2.740 2.800 2.630 2.740 682,897 +0.08(+3.01%)
Feb 18, 2022 2.660 0 +0.33(+14.16%)
Feb 17, 2022 2.270 2.330 2.200 2.330 217,937 +0.13(+5.91%)
Feb 16, 2022 2.090 2.220 2.090 2.200 167,768 +0.14(+6.80%)
Feb 15, 2022 2.050 2.130 2.030 2.060 79,126 -0.03(-1.44%)
Feb 14, 2022 2.100 2.120 2.060 2.090 69,706 -0.01(-0.48%)
Feb 11, 2022 2.020 2.100 2.020 2.100 168,772 +0.10(+5.00%)
Feb 10, 2022 1.980 2.040 1.970 2.000 106,667 -0.01(-0.50%)
Feb 09, 2022 2.010 2.040 1.980 2.010 29,614 +0.02(+1.01%)
Feb 08, 2022 2.060 2.080 1.950 1.990 23,614 -0.06(-2.93%)
Feb 07, 2022 1.910 2.080 1.910 2.050 61,665 +0.08(+4.33%)
Feb 04, 2022 1.940 2.040 1.940 1.965 64,392 +0.03(+1.55%)
Feb 03, 2022 1.950 1.980 1.935 30,881 -0.03(-1.78%)
Feb 02, 2022 1.960 1.970 1.900 1.970 67,413 -0.05(-2.48%)
Feb 01, 2022 1.930 2.040 1.930 2.020 32,198 +0.06(+3.06%)
Jan 31, 2022 1.850 1.960 39,892 +0.07(+3.70%)
Jan 28, 2022 1.920 1.951 1.800 1.890 36,473 -0.06(-3.08%)
Jan 27, 2022 2.040 2.050 1.897 1.950 25,242 -0.08(-3.94%)
Jan 26, 2022 1.930 2.030 1.930 2.030 49,952 +0.09(+4.64%)
Jan 25, 2022 1.850 2.000 1.839 1.940 44,632 +0.04(+2.11%)
Jan 24, 2022 1.860 1.900 1.768 1.900 69,261 +0.02(+1.06%)
Jan 21, 2022 1.960 2.004 1.870 1.880 96,278 -0.12(-6.00%)
Jan 20, 2022 2.080 2.130 2.000 2.000 53,011 -0.09(-4.31%)
Jan 19, 2022 2.080 2.100 2.040 2.090 19,192 +0.02(+0.97%)
Jan 18, 2022 2.040 2.100 2.040 2.070 29,684 -0.01(-0.48%)
Jan 14, 2022 2.080 0 +0.00(+0.00%)
Jan 13, 2022 2.090 2.150 2.050 2.080 53,911 -0.04(-1.89%)
Jan 12, 2022 2.160 2.230 2.080 2.120 51,589 -0.02(-0.93%)
Jan 11, 2022 2.030 2.220 2.030 2.140 83,627 +0.11(+5.42%)
Jan 10, 2022 1.950 2.070 1.938 2.030 48,944 -0.01(-0.49%)
Jan 07, 2022 2.010 2.060 2.005 2.040 13,192 +0.02(+0.99%)
Jan 06, 2022 2.010 2.080 2.000 2.020 45,868 +0.02(+1.00%)
Jan 05, 2022 2.120 2.120 2.000 2.000 85,994 -0.09(-4.31%)
Jan 04, 2022 1.920 2.130 1.920 2.090 133,999 +0.19(+10.00%)
Jan 03, 2022 1.790 1.920 1.790 1.900 50,719 +0.12(+6.74%)
Dec 31, 2021 1.730 1.790 1.730 1.780 103,074 +0.03(+1.71%)
Dec 30, 2021 1.780 1.780 1.730 1.750 75,450 +0.00(+0.00%)
Dec 29, 2021 1.760 1.800 1.740 1.750 79,548 -0.02(-1.13%)
Dec 28, 2021 1.750 1.800 1.740 1.770 122,449 +0.01(+0.57%)
Dec 27, 2021 1.800 1.850 1.740 1.760 163,281 -0.05(-2.76%)
Dec 23, 2021 1.880 1.890 1.780 1.810 78,943 -0.02(-1.09%)
Dec 22, 2021 1.760 1.870 1.760 1.830 69,954 +0.04(+2.23%)
Dec 21, 2021 1.760 1.820 1.760 1.790 62,173 +0.04(+2.29%)
Dec 20, 2021 1.790 1.800 1.740 1.750 62,252 -0.03(-1.69%)
Dec 17, 2021 1.790 1.890 1.750 1.780 35,902 -0.01(-0.56%)
Dec 16, 2021 1.820 1.847 1.770 1.790 76,500 -0.01(-0.56%)
Dec 15, 2021 1.750 1.820 1.750 1.800 323,534 +0.03(+1.69%)
Dec 14, 2021 1.780 1.800 1.770 1.770 65,332 -0.01(-0.56%)
Dec 13, 2021 1.820 1.870 1.778 1.780 44,563 -0.07(-3.78%)
Dec 10, 2021 1.850 1.890 1.820 1.850 37,273 +0.01(+0.54%)
Dec 09, 2021 1.820 1.880 1.820 1.840 30,056 -0.02(-1.08%)
Dec 08, 2021 1.890 1.900 1.860 1.860 28,899 -0.03(-1.59%)
Dec 07, 2021 1.900 1.930 1.870 1.890 71,686 +0.04(+2.16%)
Dec 06, 2021 1.830 1.900 1.820 1.850 54,589 +0.03(+1.65%)
Dec 03, 2021 1.890 1.890 1.820 1.820 45,322 -0.04(-2.15%)
Dec 02, 2021 1.850 1.890 1.830 1.860 26,141 +0.02(+1.09%)
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.