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 (%)
Feb 28, 2020 1.550 1.640 1.510 1.630 403,400 +0.06(+3.82%)
Feb 27, 2020 1.710 1.760 1.550 1.570 593,837 -0.15(-8.72%)
Feb 26, 2020 1.710 1.890 1.700 1.720 594,558 -0.06(-3.37%)
Feb 25, 2020 1.910 1.910 1.770 1.780 259,812 -0.10(-5.32%)
Feb 24, 2020 1.900 1.950 1.800 1.880 98,443 -0.12(-6.00%)
Feb 21, 2020 2.020 2.030 1.890 2.000 228,900 -0.02(-0.99%)
Feb 20, 2020 1.950 2.030 1.920 2.020 110,253 +0.08(+4.12%)
Feb 19, 2020 1.900 1.970 1.870 1.940 174,256 +0.06(+3.19%)
Feb 18, 2020 1.810 1.890 1.770 1.880 233,881 +0.06(+3.30%)
Feb 14, 2020 1.850 1.890 1.790 1.820 97,400 -0.03(-1.62%)
Feb 13, 2020 1.860 1.878 1.830 1.850 131,865 -0.03(-1.60%)
Feb 12, 2020 1.750 1.890 1.730 1.880 195,914 +0.15(+8.67%)
Feb 11, 2020 1.840 1.850 1.700 1.730 245,688 -0.09(-4.95%)
Feb 10, 2020 1.920 1.920 1.800 1.820 318,220 -0.10(-5.21%)
Feb 07, 2020 1.960 1.970 1.900 1.920 132,300 -0.03(-1.54%)
Feb 06, 2020 2.000 2.020 1.880 1.950 348,688 -0.05(-2.50%)
Feb 05, 2020 1.940 2.000 1.910 2.000 226,433 +0.09(+4.71%)
Feb 04, 2020 2.000 2.014 1.870 1.910 370,649 -0.05(-2.55%)
Feb 03, 2020 2.030 2.050 1.950 1.960 425,846 -0.07(-3.45%)
Jan 31, 2020 2.080 2.080 2.020 2.030 173,500 -0.05(-2.40%)
Jan 30, 2020 2.050 2.080 2.015 2.080 225,518 +0.00(+0.00%)
Jan 29, 2020 2.090 2.090 2.020 2.080 196,887 +0.02(+0.97%)
Jan 28, 2020 2.060 2.065 2.010 2.060 146,884 +0.01(+0.49%)
Jan 27, 2020 2.080 2.080 2.000 2.050 349,185 -0.04(-1.91%)
Jan 24, 2020 2.070 2.170 2.050 2.090 243,200 +0.01(+0.48%)
Jan 23, 2020 2.090 2.125 2.030 2.080 135,799 -0.03(-1.42%)
Jan 22, 2020 2.190 2.190 2.100 2.110 240,148 -0.08(-3.65%)
Jan 21, 2020 2.200 2.220 2.150 2.190 262,074 -0.03(-1.35%)
Jan 17, 2020 2.260 2.270 2.220 2.220 129,200 -0.02(-0.89%)
Jan 16, 2020 2.260 2.280 2.170 2.240 272,064 +0.00(+0.00%)
Jan 15, 2020 2.250 2.310 2.210 2.240 174,218 -0.02(-0.88%)
Jan 14, 2020 2.240 2.340 2.210 2.260 145,338 +0.02(+0.89%)
Jan 13, 2020 2.280 2.290 2.200 2.240 135,956 -0.01(-0.44%)
Jan 10, 2020 2.250 2.310 2.150 2.250 301,600 +0.00(+0.00%)
Jan 09, 2020 2.340 2.345 2.250 2.250 268,655 -0.09(-3.85%)
Jan 08, 2020 2.430 2.430 2.300 2.340 296,313 -0.09(-3.70%)
Jan 07, 2020 2.480 2.520 2.410 2.430 177,495 -0.07(-2.80%)
Jan 06, 2020 2.510 2.530 2.450 2.500 202,140 +0.01(+0.40%)
Jan 03, 2020 2.480 2.520 2.410 2.490 185,900 +0.03(+1.22%)
Jan 02, 2020 2.530 2.560 2.420 2.460 191,636 -0.06(-2.38%)
Dec 31, 2019 2.500 2.660 2.470 2.520 344,800 +0.02(+0.80%)
Dec 30, 2019 2.490 2.560 2.480 2.500 269,003 +0.04(+1.42%)
Dec 27, 2019 2.450 2.525 2.421 2.465 198,500 +0.06(+2.71%)
Dec 26, 2019 2.440 2.490 2.380 2.400 181,371 -0.03(-1.23%)
Dec 24, 2019 2.450 2.480 2.415 2.430 83,100 -0.02(-0.82%)
Dec 23, 2019 2.380 2.490 2.370 2.450 176,386 +0.06(+2.30%)
Dec 20, 2019 2.460 2.490 2.390 2.395 367,500 -0.06(-2.64%)
Dec 19, 2019 2.530 2.630 2.450 2.460 186,786 -0.06(-2.38%)
Dec 18, 2019 2.520 2.570 2.480 2.520 125,110 +0.00(+0.00%)
Dec 17, 2019 2.470 2.550 2.470 2.520 114,067 +0.05(+2.02%)
Dec 16, 2019 2.600 2.680 2.450 2.470 343,680 -0.15(-5.73%)
Dec 13, 2019 2.630 2.630 2.523 2.620 316,700 +0.02(+0.77%)
Dec 12, 2019 2.480 2.650 2.440 2.600 588,102 +0.12(+4.84%)
Dec 11, 2019 2.480 2.500 2.360 2.480 221,033 +0.01(+0.40%)
Dec 10, 2019 2.470 2.550 2.440 2.470 117,718 +0.01(+0.41%)
Dec 09, 2019 2.430 2.560 2.430 2.460 225,175 +0.03(+1.23%)
Dec 06, 2019 2.340 2.500 2.340 2.430 240,100 +0.10(+4.29%)
Dec 05, 2019 2.320 2.380 2.320 2.330 110,111 +0.03(+1.30%)
Dec 04, 2019 2.300 2.365 2.280 2.300 175,938 +0.02(+0.88%)
Dec 03, 2019 2.380 2.380 2.250 2.280 100,342 -0.10(-4.20%)
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.