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

Smart Sand Inc (NQ: SND )

2.350 +0.030 (+1.29%)
Streaming Delayed Price Updated: 3:21 PM EDT, May 9, 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 (%)
Aug 31, 2017 6.040 6.100 5.910 5.970 563,359 -0.02(-0.33%)
Aug 30, 2017 5.710 6.095 5.690 5.990 507,497 +0.25(+4.36%)
Aug 29, 2017 5.460 5.880 5.420 5.740 531,186 +0.16(+2.87%)
Aug 28, 2017 5.500 5.630 5.280 5.580 400,189 +0.04(+0.72%)
Aug 25, 2017 5.610 5.620 5.390 5.540 382,208 -0.05(-0.89%)
Aug 24, 2017 5.600 5.720 5.490 5.590 447,190 -0.01(-0.18%)
Aug 23, 2017 5.550 5.660 5.440 5.600 442,492 -0.01(-0.18%)
Aug 22, 2017 5.350 5.630 5.280 5.610 603,608 +0.17(+3.12%)
Aug 21, 2017 5.300 5.690 5.250 5.440 1,197,476 +0.42(+8.37%)
Aug 18, 2017 4.920 5.090 4.830 5.020 798,104 +0.08(+1.62%)
Aug 17, 2017 5.020 5.070 4.910 4.940 598,768 -0.12(-2.37%)
Aug 16, 2017 5.040 5.250 5.010 5.060 754,964 +0.03(+0.60%)
Aug 15, 2017 5.100 5.100 4.810 5.030 638,280 -0.07(-1.37%)
Aug 14, 2017 5.070 5.219 4.870 5.100 952,963 -0.02(-0.39%)
Aug 11, 2017 5.190 5.290 5.010 5.120 1,246,367 -0.07(-1.35%)
Aug 10, 2017 5.600 5.900 5.180 5.190 2,154,835 -0.85(-14.07%)
Aug 09, 2017 5.850 6.100 5.760 6.040 485,622 +0.18(+3.07%)
Aug 08, 2017 6.050 6.220 5.800 5.860 618,056 -0.23(-3.78%)
Aug 07, 2017 6.220 6.310 5.960 6.090 515,404 -0.26(-4.09%)
Aug 04, 2017 6.510 5.910 6.350 635,239 +0.38(+6.37%)
Aug 03, 2017 6.470 6.510 5.910 5.970 577,164 -0.31(-4.94%)
Aug 02, 2017 6.380 6.380 6.100 6.280 384,597 -0.12(-1.88%)
Aug 01, 2017 6.400 6.920 6.300 6.400 575,862 -0.18(-2.74%)
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%)
Jul 03, 2017 8.940 9.200 8.860 9.140 306,652 +0.23(+2.58%)
Jun 30, 2017 9.120 9.190 8.820 8.910 882,669 -0.08(-0.89%)
Jun 29, 2017 8.580 9.380 8.530 8.990 1,121,605 +0.50(+5.89%)
Jun 28, 2017 8.310 8.680 8.050 8.490 875,598 +0.22(+2.66%)
Jun 27, 2017 8.050 8.400 7.990 8.270 980,127 +0.30(+3.76%)
Jun 26, 2017 7.690 8.060 7.520 7.970 919,326 +0.23(+2.97%)
Jun 23, 2017 7.740 2,378,911 -0.08(-1.02%)
Jun 22, 2017 8.130 8.400 7.800 7.820 905,486 -0.22(-2.74%)
Jun 21, 2017 8.120 8.420 7.670 8.040 750,685 -0.16(-1.95%)
Jun 20, 2017 7.730 8.210 7.510 8.200 779,302 +0.35(+4.46%)
Jun 19, 2017 7.970 8.130 7.840 7.850 986,844 -0.05(-0.63%)
Jun 16, 2017 8.260 8.320 7.730 7.900 1,466,193 -0.38(-4.59%)
Jun 15, 2017 8.900 9.080 8.160 8.280 1,187,288 -0.32(-3.72%)
Jun 14, 2017 9.060 9.120 8.350 8.600 725,864 -0.53(-5.81%)
Jun 13, 2017 9.180 9.290 8.910 9.130 789,476 -0.18(-1.93%)
Jun 12, 2017 9.000 9.520 8.870 9.310 1,037,091 +0.41(+4.61%)
Jun 09, 2017 8.650 9.170 8.370 8.900 819,735 +0.31(+3.61%)
Jun 08, 2017 8.430 8.787 8.360 8.590 613,270 +0.38(+4.63%)
Jun 07, 2017 9.450 9.530 8.160 8.210 1,438,431 -1.28(-13.49%)
Jun 06, 2017 9.410 9.555 8.760 9.490 884,266 +0.12(+1.28%)
Jun 05, 2017 9.350 9.566 9.125 9.370 546,647 +0.04(+0.43%)
Jun 02, 2017 10.07 10.41 9.250 9.330 621,419 -0.65(-6.51%)
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.