Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	6.260	6.640	6.160	6.580	552,329	+0.30(+4.78%)
Jul 28, 2017	6.330	6.620	6.130	6.280	569,733	-0.10(-1.57%)
Jul 27, 2017	6.290	6.530	6.220	6.380	641,215	+0.07(+1.11%)
Jul 26, 2017	6.270	6.400	6.030	6.310	1,222,024	+0.08(+1.28%)
Jul 25, 2017	6.070	6.260	6.010	6.230	2,311,164	+0.30(+5.06%)
Jul 24, 2017	6.550	6.750	5.900	5.930	2,271,483	-0.57(-8.77%)
Jul 21, 2017	6.810	6.810	6.340	6.500	1,426,725	-0.32(-4.69%)
Jul 20, 2017		7.330	6.560	6.820	2,882,430	-1.05(-13.34%)
Jul 19, 2017	7.640	7.980	7.530	7.870	718,594	+0.25(+3.28%)
Jul 18, 2017	7.840	7.950	7.505	7.620	298,812	-0.18(-2.31%)
Jul 17, 2017	7.780	7.987	7.720	7.800	435,625	-0.04(-0.51%)
Jul 14, 2017	7.370	7.930	7.370	7.840	718,226	+0.44(+5.95%)
Jul 13, 2017	7.010	7.460	6.960	7.400	933,454	+0.37(+5.26%)
Jul 12, 2017	7.110	7.290	6.910	7.030	1,269,203	+0.03(+0.43%)
Jul 11, 2017	7.180	7.360	6.900	7.000	1,294,310	-0.19(-2.64%)
Jul 10, 2017	7.360	7.470	6.920	7.190	3,044,077	-0.23(-3.10%)
Jul 07, 2017	8.600	8.670	7.400	7.420	1,646,362	-1.29(-14.81%)
Jul 06, 2017	8.650	8.880	8.541	8.710	755,294	+0.13(+1.52%)
Jul 05, 2017	9.100	9.100	8.144	8.580	953,689	-0.56(-6.13%)

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.