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 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Jul 31, 2018 5.710 5.820 5.480 5.800 565,663 +0.13(+2.29%)
Jul 30, 2018 5.800 5.900 5.650 5.670 513,859 -0.05(-0.87%)
Jul 27, 2018 5.640 5.975 5.640 5.720 628,500 +0.02(+0.35%)
Jul 26, 2018 5.480 5.720 5.470 5.700 558,114 +0.22(+4.01%)
Jul 25, 2018 5.230 5.500 5.140 5.480 421,199 +0.28(+5.38%)
Jul 24, 2018 5.100 5.250 5.090 5.200 715,938 +0.11(+2.16%)
Jul 23, 2018 5.200 5.270 5.030 5.090 1,030,445 -0.08(-1.55%)
Jul 20, 2018 5.400 5.410 5.160 5.170 668,765 -0.22(-4.08%)
Jul 19, 2018 5.480 5.620 5.370 5.390 486,436 -0.09(-1.64%)
Jul 18, 2018 5.470 5.580 5.360 5.480 567,037 -0.02(-0.36%)
Jul 17, 2018 5.360 5.570 5.360 5.500 435,081 +0.10(+1.85%)
Jul 16, 2018 5.460 5.510 5.345 5.400 355,424 -0.12(-2.17%)
Jul 13, 2018 5.390 5.620 5.360 5.520 500,150 +0.14(+2.60%)
Jul 12, 2018 5.370 5.400 5.170 5.380 562,386 +0.04(+0.75%)
Jul 11, 2018 5.530 5.570 5.300 5.340 888,082 -0.32(-5.65%)
Jul 10, 2018 5.650 5.900 5.585 5.660 859,408 +0.03(+0.53%)
Jul 09, 2018 5.500 5.675 5.500 5.630 765,182 +0.17(+3.11%)
Jul 06, 2018 5.320 5.480 5.210 5.460 411,064 +0.10(+1.87%)
Jul 05, 2018 5.500 5.570 5.350 5.360 701,097 -0.14(-2.55%)
Jul 03, 2018 5.500 5.500 5.500 0 +0.28(+5.36%)
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.