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 (%)
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%)
Dec 01, 2021 1.950 1.980 1.840 1.840 35,797 -0.08(-4.17%)
Nov 30, 2021 1.910 2.000 1.840 1.920 39,782 +0.00(+0.00%)
Nov 29, 2021 1.910 1.960 1.850 1.920 160,471 +0.01(+0.52%)
Nov 26, 2021 1.920 1.930 1.835 1.910 109,288 -0.06(-3.05%)
Nov 24, 2021 1.940 2.000 1.930 1.970 61,722 +0.02(+1.03%)
Nov 23, 2021 1.970 1.990 1.950 1.950 75,209 +0.00(+0.00%)
Nov 22, 2021 1.950 1.990 1.940 1.950 76,455 +0.00(+0.00%)
Nov 19, 2021 1.960 1.970 1.940 1.950 164,896 -0.06(-2.99%)
Nov 18, 2021 2.040 2.020 1.960 2.010 179,685 -0.02(-0.99%)
Nov 17, 2021 2.080 2.100 2.010 2.030 151,198 -0.07(-3.33%)
Nov 16, 2021 2.130 2.130 2.050 2.100 128,912 +0.00(+0.00%)
Nov 15, 2021 2.120 2.189 2.080 2.100 96,536 -0.02(-0.94%)
Nov 12, 2021 2.160 2.200 2.100 2.120 94,996 -0.02(-0.93%)
Nov 11, 2021 2.170 2.240 2.120 2.140 177,402 -0.02(-0.93%)
Nov 10, 2021 2.300 2.160 263,978 -0.14(-6.09%)
Nov 09, 2021 2.330 2.330 2.220 2.300 69,728 -0.02(-0.86%)
Nov 08, 2021 2.433 2.433 2.291 2.320 162,481 +0.01(+0.43%)
Nov 05, 2021 2.250 2.399 2.250 2.310 59,708 +0.03(+1.32%)
Nov 04, 2021 2.380 2.380 2.280 2.280 46,014 -0.06(-2.56%)
Nov 03, 2021 2.310 2.360 2.280 2.340 37,444 +0.02(+0.86%)
Nov 02, 2021 2.340 2.370 2.300 2.320 33,086 -0.03(-1.28%)
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.