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 (%)
Jun 30, 2022 2.060 2.103 1.970 2.000 277,556 -0.10(-4.76%)
Jun 29, 2022 2.250 2.250 2.060 2.100 88,181 -0.13(-5.83%)
Jun 28, 2022 2.270 2.380 2.210 2.230 179,319 +0.01(+0.45%)
Jun 27, 2022 2.110 2.240 2.110 2.220 343,735 +0.16(+7.77%)
Jun 24, 2022 2.090 2.140 2.047 2.060 262,571 +0.00(+0.00%)
Jun 23, 2022 2.280 2.320 2.030 2.060 302,340 -0.19(-8.44%)
Jun 22, 2022 2.230 2.330 2.190 2.250 320,476 -0.07(-3.02%)
Jun 21, 2022 2.370 2.490 2.320 2.320 288,444 +0.00(+0.00%)
Jun 17, 2022 2.430 2.490 2.280 2.320 397,077 -0.15(-6.07%)
Jun 16, 2022 2.510 2.550 2.420 2.470 414,626 -0.10(-3.89%)
Jun 15, 2022 2.630 2.710 2.510 2.570 613,784 -0.06(-2.10%)
Jun 14, 2022 2.770 2.800 2.590 2.625 363,949 -0.08(-3.14%)
Jun 13, 2022 2.790 2.820 2.530 2.710 1,038,489 -0.21(-7.19%)
Jun 10, 2022 3.110 3.150 2.898 2.920 620,982 -0.25(-7.89%)
Jun 09, 2022 3.320 3.320 3.160 3.170 436,364 -0.20(-5.93%)
Jun 08, 2022 3.560 3.560 3.323 3.370 355,317 -0.16(-4.53%)
Jun 07, 2022 3.380 3.620 3.370 3.530 506,498 +0.13(+3.82%)
Jun 06, 2022 3.450 3.480 3.340 3.400 699,451 -0.03(-0.87%)
Jun 03, 2022 3.380 3.500 3.260 3.430 728,349 +0.05(+1.48%)
Jun 02, 2022 3.600 3.690 3.340 3.380 523,253 -0.04(-1.17%)
Jun 01, 2022 3.380 3.479 3.270 3.420 298,092 +0.04(+1.18%)
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%)
May 02, 2022 4.360 4.375 3.853 4.030 251,644 -0.32(-7.36%)
Apr 29, 2022 3.990 4.470 3.850 4.350 621,307 +0.36(+9.02%)
Apr 28, 2022 3.870 3.990 3.620 3.990 236,054 +0.22(+5.84%)
Apr 27, 2022 3.750 3.871 3.690 3.770 126,016 -0.03(-0.79%)
Apr 26, 2022 3.860 4.030 3.760 3.800 130,473 -0.02(-0.52%)
Apr 25, 2022 3.810 3.900 3.600 3.820 220,885 -0.14(-3.54%)
Apr 22, 2022 4.110 4.315 3.950 3.960 277,947 -0.23(-5.49%)
Apr 21, 2022 4.660 4.730 4.110 4.190 320,550 -0.46(-9.89%)
Apr 20, 2022 4.500 4.780 4.300 4.650 267,515 +0.19(+4.26%)
Apr 19, 2022 4.660 4.801 4.260 4.460 462,763 -0.18(-3.88%)
Apr 18, 2022 4.610 4.950 4.479 4.640 751,931 +0.05(+1.09%)
Apr 14, 2022 4.540 4.740 4.360 4.590 356,122 -0.01(-0.22%)
Apr 13, 2022 4.650 4.777 4.450 4.600 435,517 -0.01(-0.22%)
Apr 12, 2022 4.350 4.650 4.305 4.610 574,788 +0.24(+5.49%)
Apr 11, 2022 4.480 4.500 4.170 4.370 639,478 -0.12(-2.67%)
Apr 08, 2022 4.100 4.490 3.950 4.490 701,978 +0.47(+11.69%)
Apr 07, 2022 4.260 4.270 3.660 4.020 761,628 -0.01(-0.25%)
Apr 06, 2022 3.720 4.350 3.650 4.030 1,850,065 +0.37(+10.11%)
Apr 05, 2022 3.580 3.980 3.530 3.660 1,049,603 +0.08(+2.23%)
Apr 04, 2022 3.610 3.840 3.510 3.580 240,211 +0.03(+0.85%)
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.