Skip to main content

Smart Sand Inc (NQ: SND )

1.910 +0.010 (+0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 1.890 1.970 1.870 1.910 190,489 +0.01(+0.53%)
Mar 27, 2024 1.840 1.900 1.840 1.900 47,275 +0.06(+3.26%)
Mar 26, 2024 1.870 1.910 1.830 1.840 112,840 -0.03(-1.60%)
Mar 25, 2024 1.920 1.940 1.850 1.870 111,248 -0.05(-2.60%)
Mar 22, 2024 1.930 1.930 1.890 1.920 59,901 +0.01(+0.52%)
Mar 21, 2024 1.910 1.970 1.910 1.910 92,263 -0.01(-0.52%)
Mar 20, 2024 1.840 1.930 1.840 1.920 93,943 +0.07(+3.78%)
Mar 19, 2024 1.850 1.920 1.820 1.850 136,214 -0.02(-1.07%)
Mar 18, 2024 1.900 1.910 1.860 1.870 173,563 -0.03(-1.84%)
Mar 15, 2024 1.880 1.930 1.880 1.905 167,759 +0.03(+1.87%)
Mar 14, 2024 1.880 1.910 1.861 1.870 118,271 +0.00(+0.00%)
Mar 13, 2024 1.940 1.980 1.850 1.870 174,280 -0.07(-3.61%)
Mar 12, 2024 1.910 1.960 1.790 1.940 523,935 -0.08(-3.96%)
Mar 11, 2024 2.000 2.040 1.970 2.020 134,956 +0.03(+1.76%)
Mar 08, 2024 1.990 2.010 1.950 1.985 54,479 +0.03(+1.28%)
Mar 07, 2024 1.940 1.998 1.930 1.960 32,209 +0.01(+0.51%)
Mar 06, 2024 1.990 2.031 1.950 1.950 153,926 -0.06(-2.99%)
Mar 05, 2024 1.980 2.030 1.950 2.010 86,185 +0.02(+1.01%)
Mar 04, 2024 1.970 2.028 1.970 1.990 160,117 +0.01(+0.51%)
Mar 01, 2024 2.040 2.040 1.960 1.980 93,498 -0.04(-1.98%)
Feb 29, 2024 1.960 2.040 1.960 2.020 104,926 +0.03(+1.51%)
Feb 28, 2024 2.080 2.080 1.960 1.990 156,315 -0.09(-4.33%)
Feb 27, 2024 2.000 2.090 2.000 2.080 173,781 +0.08(+4.00%)
Feb 26, 2024 2.000 2.070 1.970 2.000 143,709 +0.00(+0.00%)
Feb 23, 2024 1.950 2.050 1.940 2.000 196,373 +0.06(+3.09%)
Feb 22, 2024 1.940 1.990 1.910 1.940 145,309 +0.00(+0.26%)
Feb 21, 2024 1.910 1.990 1.890 1.935 94,497 +0.04(+1.84%)
Feb 20, 2024 1.900 1.959 1.865 1.900 145,364 +0.00(+0.00%)
Feb 16, 2024 1.890 1.930 1.850 1.900 88,931 +0.01(+0.53%)
Feb 15, 2024 1.910 1.910 1.850 1.890 89,728 -0.01(-0.53%)
Feb 14, 2024 1.840 1.910 1.830 1.900 72,595 +0.06(+3.26%)
Feb 13, 2024 1.850 1.910 1.810 1.840 129,344 -0.03(-1.60%)
Feb 12, 2024 1.810 1.910 1.810 1.870 34,722 +0.06(+3.31%)
Feb 09, 2024 1.830 1.860 1.810 1.810 66,042 -0.03(-1.63%)
Feb 08, 2024 1.840 1.865 1.830 1.840 41,659 +0.01(+0.55%)
Feb 07, 2024 1.780 1.850 1.780 1.830 144,596 +0.05(+2.81%)
Feb 06, 2024 1.720 1.830 1.700 1.780 66,757 +0.05(+2.89%)
Feb 05, 2024 1.770 1.800 1.720 1.730 159,778 -0.04(-2.26%)
Feb 02, 2024 1.800 1.890 1.760 1.770 101,711 -0.03(-1.67%)
Feb 01, 2024 1.850 1.885 1.800 1.800 127,909 -0.05(-2.70%)
Jan 31, 2024 1.810 1.920 1.810 1.850 87,338 +0.00(+0.00%)
Jan 30, 2024 1.780 1.870 1.780 1.850 55,060 +0.00(+0.00%)
Jan 29, 2024 1.880 1.910 1.810 1.850 120,352 -0.04(-2.12%)
Jan 26, 2024 1.880 1.910 1.860 1.890 35,086 +0.00(+0.00%)
Jan 25, 2024 1.900 1.950 1.890 1.890 41,903 +0.01(+0.53%)
Jan 24, 2024 1.840 1.910 1.840 1.880 108,224 +0.06(+3.30%)
Jan 23, 2024 1.780 1.860 1.780 1.820 69,581 +0.03(+1.68%)
Jan 22, 2024 1.800 1.850 1.780 1.790 79,664 -0.01(-0.56%)
Jan 19, 2024 1.790 1.820 1.769 1.800 44,179 +0.00(+0.00%)
Jan 18, 2024 1.810 1.829 1.652 1.800 267,770 -0.01(-0.55%)
Jan 17, 2024 1.860 1.860 1.770 1.810 150,984 -0.05(-2.69%)
Jan 16, 2024 1.980 2.010 1.860 1.860 134,318 -0.12(-6.06%)
Jan 12, 2024 1.990 2.000 1.950 1.980 59,254 +0.03(+1.54%)
Jan 11, 2024 1.980 2.030 1.930 1.950 80,896 -0.02(-1.02%)
Jan 10, 2024 2.000 2.010 1.960 1.970 57,390 +0.00(+0.00%)
Jan 09, 2024 2.010 2.010 1.940 1.970 102,224 +0.00(+0.00%)
Jan 08, 2024 1.940 1.980 1.930 1.970 85,477 +0.01(+0.51%)
Jan 05, 2024 2.140 2.190 1.869 1.960 337,719 -0.18(-8.41%)
Jan 04, 2024 2.210 2.247 2.120 2.140 294,985 -0.05(-2.28%)
Jan 03, 2024 2.130 2.200 2.100 2.190 205,742 +0.12(+5.80%)
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.