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 (%)
Jul 31, 2023 1.800 1.850 1.800 1.830 63,107 +0.04(+2.23%)
Jul 28, 2023 1.720 1.830 1.720 1.790 75,087 +0.02(+1.13%)
Jul 27, 2023 1.790 1.800 1.740 1.770 102,370 -0.02(-1.12%)
Jul 26, 2023 1.790 1.790 1.760 1.790 42,582 +0.00(+0.00%)
Jul 25, 2023 1.740 1.850 1.740 1.790 271,979 +0.03(+1.70%)
Jul 24, 2023 1.730 1.790 1.680 1.760 625,971 -0.02(-1.12%)
Jul 21, 2023 1.818 1.818 1.750 1.780 61,488 -0.03(-1.66%)
Jul 20, 2023 1.870 1.870 1.797 1.810 42,357 -0.03(-1.63%)
Jul 19, 2023 1.860 1.890 1.820 1.840 92,348 -0.04(-2.13%)
Jul 18, 2023 1.830 1.920 1.830 1.880 112,153 +0.03(+1.62%)
Jul 17, 2023 1.780 1.860 1.775 1.850 107,255 +0.07(+3.93%)
Jul 14, 2023 1.815 1.815 1.760 1.780 60,939 -0.04(-2.20%)
Jul 13, 2023 1.830 1.860 1.790 1.820 83,940 +0.00(+0.00%)
Jul 12, 2023 1.800 1.840 1.770 1.820 118,599 +0.00(+0.00%)
Jul 11, 2023 1.730 1.820 1.700 1.820 200,878 +0.09(+5.20%)
Jul 10, 2023 1.750 1.780 1.700 1.730 153,535 -0.02(-1.14%)
Jul 07, 2023 1.660 1.770 1.660 1.750 241,096 +0.11(+6.71%)
Jul 06, 2023 1.690 1.690 1.610 1.640 122,590 -0.06(-3.53%)
Jul 05, 2023 1.710 1.720 1.660 1.700 82,501 +0.00(+0.00%)
Jul 03, 2023 1.650 1.720 1.630 1.700 220,718 +0.06(+3.66%)
Jun 30, 2023 1.640 1.660 1.620 1.640 199,356 +0.00(+0.00%)
Jun 29, 2023 1.610 1.670 1.600 1.640 234,653 +0.03(+1.86%)
Jun 28, 2023 1.630 1.630 1.599 1.610 74,573 -0.03(-1.83%)
Jun 27, 2023 1.630 1.640 1.591 1.640 40,656 +0.03(+1.86%)
Jun 26, 2023 1.620 1.660 1.600 1.610 30,497 -0.01(-0.62%)
Jun 23, 2023 1.620 1.629 1.580 1.620 122,463 -0.02(-1.22%)
Jun 22, 2023 1.660 1.670 1.620 1.640 119,363 -0.04(-2.38%)
Jun 21, 2023 1.640 1.690 1.620 1.680 57,404 +0.02(+1.20%)
Jun 20, 2023 1.630 1.680 1.620 1.660 138,952 -0.03(-1.78%)
Jun 16, 2023 1.680 1.705 1.630 1.690 189,042 +0.03(+1.81%)
Jun 15, 2023 1.580 1.685 1.580 1.660 145,165 -0.15(-8.29%)
May 08, 2023 1.800 1.860 1.740 1.810 157,394 +0.04(+2.26%)
May 05, 2023 1.670 1.800 1.670 1.770 250,256 +0.11(+6.63%)
May 04, 2023 1.650 1.689 1.600 1.660 127,777 +0.00(+0.00%)
May 03, 2023 1.680 1.710 1.640 1.660 133,694 -0.02(-1.19%)
May 02, 2023 1.750 1.750 1.650 1.680 252,595 -0.07(-4.00%)
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.