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

Smart Sand Inc (NQ: SND )

2.300 +0.180 (+8.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 29, 2018 5.820 5.820 5.820 0 +0.30(+5.43%)
Mar 28, 2018 5.610 5.640 5.420 5.520 662,276 -0.06(-1.08%)
Mar 27, 2018 5.630 5.840 5.465 5.580 654,551 +0.02(+0.36%)
Mar 26, 2018 5.820 5.920 5.350 5.560 899,939 -0.18(-3.14%)
Mar 23, 2018 5.930 6.040 5.620 5.740 1,154,577 -0.11(-1.88%)
Mar 22, 2018 5.930 6.180 5.810 5.850 924,510 -0.14(-2.34%)
Mar 21, 2018 5.500 6.440 5.470 5.990 3,224,294 +0.53(+9.71%)
Mar 20, 2018 5.670 5.760 5.340 5.460 2,020,592 -0.12(-2.15%)
Mar 19, 2018 6.050 6.080 5.520 5.580 2,106,250 -0.50(-8.30%)
Mar 16, 2018 6.200 6.400 5.980 6.085 1,386,080 -0.08(-1.22%)
Mar 15, 2018 7.130 7.500 6.020 6.160 3,420,376 -1.13(-15.50%)
Mar 14, 2018 7.550 7.720 7.250 7.290 754,361 -0.26(-3.44%)
Mar 13, 2018 7.700 7.820 7.500 7.550 330,823 -0.11(-1.44%)
Mar 12, 2018 7.810 7.920 7.450 7.660 662,336 -0.08(-1.03%)
Mar 09, 2018 7.590 7.790 7.470 7.740 447,372 +0.27(+3.61%)
Mar 08, 2018 7.780 7.850 7.400 7.470 658,448 -0.31(-3.98%)
Mar 07, 2018 7.740 8.090 7.600 7.780 684,174 -0.02(-0.26%)
Mar 06, 2018 7.720 7.950 7.560 7.800 413,727 +0.07(+0.91%)
Mar 05, 2018 7.630 7.814 7.511 7.730 466,747 -0.01(-0.13%)
Mar 02, 2018 7.440 7.800 7.230 7.740 768,551 +0.23(+3.06%)
Mar 01, 2018 7.500 7.690 7.370 7.510 464,587 +0.09(+1.21%)
Feb 28, 2018 7.900 7.949 7.380 7.420 636,348 -0.43(-5.48%)
Feb 27, 2018 7.790 8.190 7.720 7.850 845,922 +0.06(+0.77%)
Feb 26, 2018 7.870 7.877 7.475 7.790 799,881 +0.00(+0.00%)
Feb 23, 2018 7.230 7.800 7.160 7.790 888,531 +0.65(+9.03%)
Feb 22, 2018 7.085 7.145 685,701 +0.06(+0.85%)
Feb 21, 2018 8.060 8.140 7.030 7.085 1,957,870 -1.08(-13.17%)
Feb 20, 2018 8.390 8.420 8.050 8.160 759,106 -0.18(-2.16%)
Feb 16, 2018 8.340 8.340 8.340 0 +0.14(+1.71%)
Feb 15, 2018 8.590 8.680 7.995 8.200 729,988 -0.37(-4.32%)
Feb 14, 2018 8.150 8.600 8.020 8.570 382,173 +0.33(+4.00%)
Feb 13, 2018 8.140 8.280 8.060 8.240 329,880 +0.01(+0.12%)
Feb 12, 2018 8.030 8.350 8.000 8.230 550,812 +0.29(+3.65%)
Feb 09, 2018 8.200 8.300 7.690 7.940 943,104 -0.15(-1.85%)
Feb 08, 2018 8.790 8.050 8.090 630,759 -0.46(-5.38%)
Feb 07, 2018 8.930 8.970 8.540 8.550 558,211 -0.41(-4.58%)
Feb 06, 2018 8.550 9.120 8.550 8.960 487,868 +0.18(+2.08%)
Feb 05, 2018 8.590 9.240 8.540 8.777 855,962 +0.01(+0.09%)
Feb 02, 2018 9.340 9.340 8.780 8.770 1,003,497 -0.70(-7.39%)
Feb 01, 2018 9.280 9.950 9.212 9.470 784,855 +0.28(+3.05%)
Jan 31, 2018 9.400 9.690 9.070 9.190 484,997 -0.12(-1.29%)
Jan 30, 2018 9.260 9.280 9.130 9.310 597,742 -0.16(-1.69%)
Jan 29, 2018 9.720 9.729 9.233 9.470 701,258 -0.33(-3.37%)
Jan 26, 2018 10.00 10.06 9.560 9.800 583,294 -0.07(-0.71%)
Jan 25, 2018 10.47 10.57 9.840 9.870 578,460 -0.50(-4.82%)
Jan 24, 2018 10.79 10.79 10.26 10.37 560,593 -0.38(-3.53%)
Jan 23, 2018 10.85 10.92 10.45 10.75 489,660 +0.10(+0.94%)
Jan 22, 2018 10.07 10.68 10.06 10.65 577,067 +0.55(+5.45%)
Jan 19, 2018 10.00 10.16 9.920 10.10 483,818 +0.05(+0.50%)
Jan 18, 2018 10.04 10.23 9.788 10.05 588,238 +0.05(+0.50%)
Jan 17, 2018 9.770 10.13 9.600 10.00 673,110 +0.21(+2.15%)
Jan 16, 2018 10.60 10.83 9.540 9.790 1,217,358 -0.81(-7.64%)
Jan 12, 2018 10.60 10.60 10.60 0 -0.38(-3.46%)
Jan 11, 2018 9.830 11.06 9.770 10.98 1,826,944 +1.32(+13.66%)
Jan 10, 2018 9.780 9.660 375,224 +0.16(+1.68%)
Jan 09, 2018 10.03 10.05 9.500 9.500 656,947 -0.54(-5.38%)
Jan 08, 2018 10.00 10.07 9.670 10.04 631,049 +0.03(+0.30%)
Jan 05, 2018 9.810 10.22 9.780 10.01 805,256 +0.25(+2.56%)
Jan 04, 2018 9.400 9.820 9.390 9.760 920,709 +0.67(+7.37%)
Jan 03, 2018 9.020 9.320 8.860 9.090 584,402 +0.09(+1.00%)
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.