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 (%)
May 31, 2022 3.480 3.670 3.250 3.380 320,967 -0.02(-0.59%)
May 27, 2022 3.360 3.510 3.310 3.400 229,575 +0.09(+2.72%)
May 26, 2022 3.300 3.370 3.230 3.310 421,515 +0.04(+1.38%)
May 25, 2022 3.230 3.340 3.229 3.265 107,122 -0.00(-0.15%)
May 24, 2022 3.340 3.392 3.220 3.270 130,269 -0.13(-3.82%)
May 23, 2022 3.260 3.425 3.220 3.400 204,669 +0.17(+5.26%)
May 20, 2022 3.360 3.375 3.170 3.230 461,008 -0.08(-2.56%)
May 19, 2022 3.250 3.400 3.240 3.315 192,615 -0.00(-0.15%)
May 18, 2022 3.560 3.657 3.250 3.320 210,935 -0.22(-6.21%)
May 17, 2022 3.740 3.740 3.510 3.540 177,445 -0.05(-1.39%)
May 16, 2022 3.420 3.727 3.361 3.590 195,290 +0.12(+3.46%)
May 13, 2022 3.290 3.540 3.240 3.470 298,734 +0.31(+9.81%)
May 12, 2022 3.560 3.560 3.125 3.160 320,932 -0.34(-9.71%)
May 11, 2022 3.450 3.680 3.400 3.500 148,140 +0.07(+2.04%)
May 10, 2022 3.460 3.620 3.380 3.430 174,568 +0.00(+0.00%)
May 09, 2022 3.930 3.930 3.400 3.430 238,891 -0.65(-15.93%)
May 06, 2022 4.120 4.200 3.960 4.080 144,520 -0.02(-0.49%)
May 05, 2022 4.300 4.300 3.870 4.100 151,443 -0.13(-3.07%)
May 04, 2022 4.240 4.260 3.900 4.230 249,346 +0.06(+1.44%)
May 03, 2022 3.950 4.230 3.940 4.170 170,622 +0.14(+3.47%)
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.