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

Smart Sand Inc (NQ: SND )

2.240 +0.070 (+3.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Sep 30, 2022 1.560 1.650 1.542 1.560 68,301 -0.04(-2.50%)
Sep 29, 2022 1.520 1.610 1.430 1.600 82,571 +0.07(+4.58%)
Sep 28, 2022 1.440 1.540 1.410 1.530 86,366 +0.13(+9.29%)
Sep 27, 2022 1.460 1.470 1.370 1.400 65,251 +0.02(+1.45%)
Sep 26, 2022 1.390 1.490 1.370 1.380 233,115 -0.06(-4.17%)
Sep 23, 2022 1.570 1.570 1.420 1.440 247,452 -0.16(-10.00%)
Sep 22, 2022 1.650 1.680 1.570 1.600 92,209 -0.02(-1.23%)
Sep 21, 2022 1.670 1.670 1.590 1.620 114,113 -0.03(-1.82%)
Sep 20, 2022 1.650 1.710 1.650 1.650 62,911 -0.02(-1.20%)
Sep 19, 2022 1.630 1.740 1.630 1.670 122,958 +0.01(+0.60%)
Sep 16, 2022 1.740 1.740 1.650 1.660 149,305 -0.08(-4.60%)
Sep 15, 2022 1.850 1.850 1.720 1.740 98,926 -0.09(-4.92%)
Sep 14, 2022 1.740 1.890 1.740 1.830 142,991 +0.12(+7.02%)
Sep 13, 2022 1.790 1.830 1.680 1.710 110,332 -0.09(-5.00%)
Sep 12, 2022 1.800 1.850 1.760 1.800 139,171 +0.03(+1.69%)
Sep 09, 2022 1.700 1.800 1.700 1.770 64,974 +0.09(+5.36%)
Sep 08, 2022 1.650 1.740 1.600 1.680 110,842 +0.02(+1.20%)
Sep 07, 2022 1.680 1.680 1.560 1.660 417,360 -0.04(-2.35%)
Sep 06, 2022 1.770 1.790 1.680 1.700 81,115 -0.03(-1.73%)
Sep 02, 2022 1.690 1.790 1.680 1.730 200,556 +0.06(+3.59%)
Sep 01, 2022 1.800 1.800 1.660 1.670 240,836 -0.13(-7.22%)
Aug 31, 2022 1.780 1.830 1.750 1.800 215,152 -0.03(-1.64%)
Aug 30, 2022 1.860 1.875 1.780 1.830 210,914 -0.03(-1.61%)
Aug 29, 2022 1.930 1.985 1.840 1.860 293,477 -0.07(-3.63%)
Aug 26, 2022 2.030 2.030 1.910 1.930 130,354 -0.08(-3.98%)
Aug 25, 2022 1.940 2.040 1.940 2.010 206,845 +0.09(+4.69%)
Aug 24, 2022 2.010 2.040 1.880 1.920 438,330 -0.07(-3.52%)
Aug 23, 2022 1.950 2.070 1.950 1.990 90,489 +0.06(+3.11%)
Aug 22, 2022 1.920 1.960 1.850 1.930 135,369 -0.03(-1.53%)
Aug 19, 2022 2.000 2.005 1.950 1.960 95,914 -0.04(-2.00%)
Aug 18, 2022 1.960 2.030 1.940 2.000 219,182 +0.07(+3.63%)
Aug 17, 2022 1.950 1.980 1.900 1.930 144,235 -0.02(-1.03%)
Aug 16, 2022 1.990 2.010 1.910 1.950 162,606 -0.03(-1.52%)
Aug 15, 2022 2.050 2.130 1.920 1.980 461,524 -0.16(-7.48%)
Aug 12, 2022 2.160 2.160 2.043 2.140 320,764 +0.00(+0.00%)
Aug 11, 2022 2.140 2.200 2.100 2.140 439,788 +0.03(+1.42%)
Aug 10, 2022 2.500 2.555 2.100 2.110 747,198 -0.43(-16.93%)
Aug 09, 2022 2.420 2.550 2.359 2.540 251,692 +0.13(+5.39%)
Aug 08, 2022 2.330 2.440 2.330 2.410 239,447 +0.08(+3.43%)
Aug 05, 2022 2.240 2.380 2.240 2.330 351,319 +0.06(+2.64%)
Aug 04, 2022 2.300 2.380 2.240 2.270 492,390 -0.06(-2.58%)
Aug 03, 2022 2.410 2.440 2.260 2.330 132,247 -0.08(-3.32%)
Aug 02, 2022 2.260 2.420 2.220 2.410 162,132 +0.16(+7.11%)
Aug 01, 2022 2.350 2.410 2.180 2.250 562,696 -0.17(-7.02%)
Jul 29, 2022 2.350 2.550 2.290 2.420 942,906 +0.29(+13.62%)
Jul 28, 2022 2.130 2.300 2.050 2.130 297,600 +0.04(+1.91%)
Jul 27, 2022 2.010 2.110 1.930 2.090 127,575 +0.10(+5.03%)
Jul 26, 2022 2.080 2.090 1.990 1.990 84,332 +0.00(+0.00%)
Jul 25, 2022 1.900 2.030 1.900 1.990 179,100 +0.09(+4.74%)
Jul 22, 2022 1.910 1.980 1.900 1.900 62,304 -0.03(-1.55%)
Jul 21, 2022 2.000 2.000 1.870 1.930 122,833 -0.12(-5.85%)
Jul 20, 2022 2.010 2.070 1.945 2.050 637,580 +0.06(+3.02%)
Jul 19, 2022 1.920 2.010 1.910 1.990 192,095 +0.08(+4.19%)
Jul 18, 2022 1.930 1.990 1.890 1.910 188,063 +0.06(+3.24%)
Jul 15, 2022 1.820 1.920 1.780 1.850 123,598 +0.03(+1.65%)
Jul 14, 2022 1.800 1.880 1.730 1.820 229,037 -0.04(-2.15%)
Jul 13, 2022 1.840 1.940 1.820 1.860 264,938 +0.04(+2.20%)
Jul 12, 2022 1.800 1.860 1.740 1.820 250,257 -0.02(-1.09%)
Jul 11, 2022 1.960 1.960 1.830 1.840 124,883 -0.14(-7.07%)
Jul 08, 2022 1.970 2.014 1.880 1.980 156,383 +0.02(+1.02%)
Jul 07, 2022 1.830 2.053 1.830 1.960 158,872 +0.17(+9.50%)
Jul 06, 2022 1.810 1.835 1.700 1.790 173,601 -0.03(-1.65%)
Jul 05, 2022 1.990 2.000 1.760 1.820 281,569 -0.15(-7.61%)
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.