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

Smart Sand Inc (NQ: SND )

2.240 +0.070 (+3.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Nov 30, 2020 1.930 2.000 1.880 1.950 223,563 -0.02(-1.02%)
Nov 27, 2020 2.050 2.050 1.932 1.970 115,300 -0.08(-3.90%)
Nov 25, 2020 1.890 2.060 1.810 2.050 337,500 +0.15(+7.89%)
Nov 24, 2020 1.980 2.080 1.860 1.900 710,081 -0.02(-1.04%)
Nov 23, 2020 1.820 2.000 1.800 1.920 501,515 +0.14(+7.87%)
Nov 20, 2020 1.700 1.830 1.680 1.780 194,400 +0.06(+3.49%)
Nov 19, 2020 1.760 1.760 1.580 1.720 370,090 +0.02(+1.18%)
Nov 18, 2020 1.540 1.800 1.510 1.700 761,113 +0.18(+11.84%)
Nov 17, 2020 1.470 1.530 1.450 1.520 435,796 +0.04(+2.70%)
Nov 16, 2020 1.510 1.540 1.475 1.480 231,165 -0.02(-1.33%)
Nov 13, 2020 1.420 1.510 1.416 1.500 161,100 +0.09(+6.38%)
Nov 12, 2020 1.510 1.520 1.400 1.410 247,569 -0.11(-7.24%)
Nov 11, 2020 1.540 1.570 1.450 1.520 304,441 -0.02(-1.30%)
Nov 10, 2020 1.500 1.700 1.460 1.540 1,664,295 -0.20(-11.49%)
Nov 09, 2020 1.380 1.480 1.350 1.740 909,040 +0.37(+27.01%)
Nov 06, 2020 1.320 1.400 1.300 1.370 209,500 -0.01(-0.72%)
Nov 05, 2020 1.340 1.400 1.340 1.380 315,197 +0.04(+2.99%)
Nov 04, 2020 1.420 1.430 1.320 1.340 93,865 -0.07(-4.96%)
Nov 03, 2020 1.350 1.420 1.350 1.410 157,388 +0.08(+6.02%)
Nov 02, 2020 1.350 1.350 1.270 1.330 149,263 +0.05(+3.91%)
Oct 30, 2020 1.230 1.320 1.230 1.280 262,800 +0.02(+1.59%)
Oct 29, 2020 1.250 1.280 1.220 1.260 221,575 +0.00(+0.00%)
Oct 28, 2020 1.350 1.400 1.250 1.260 237,532 -0.14(-10.00%)
Oct 27, 2020 1.400 1.420 1.330 1.400 344,154 -0.01(-0.71%)
Oct 26, 2020 1.530 1.530 1.360 1.410 3,330,581 +0.13(+10.16%)
Oct 23, 2020 1.350 1.360 1.270 1.280 1,871,600 -0.07(-5.19%)
Oct 22, 2020 1.350 1.360 1.290 1.350 126,750 +0.02(+1.50%)
Oct 21, 2020 1.330 1.350 1.300 1.330 90,037 +0.00(+0.00%)
Oct 20, 2020 1.310 1.360 1.290 1.330 61,787 +0.02(+1.53%)
Oct 19, 2020 1.330 1.370 1.310 1.310 203,478 -0.02(-1.50%)
Oct 16, 2020 1.310 1.370 1.300 1.330 43,200 +0.02(+1.53%)
Oct 15, 2020 1.340 1.340 1.290 1.310 44,328 -0.03(-2.24%)
Oct 14, 2020 1.340 1.380 1.340 1.340 17,909 +0.01(+0.75%)
Oct 13, 2020 1.440 1.440 1.310 1.330 229,174 -0.03(-2.21%)
Oct 12, 2020 1.480 1.480 1.360 1.360 179,741 -0.11(-7.48%)
Oct 09, 2020 1.550 1.560 1.432 1.470 129,400 -0.06(-3.92%)
Oct 08, 2020 1.470 1.530 1.420 1.530 198,199 +0.10(+6.99%)
Oct 07, 2020 1.364 1.430 1.364 1.430 140,015 +0.05(+3.62%)
Oct 06, 2020 1.350 1.430 1.350 1.380 252,756 +0.04(+2.99%)
Oct 05, 2020 1.240 1.350 1.240 1.340 175,197 +0.08(+6.35%)
Oct 02, 2020 1.240 1.300 1.230 1.260 52,700 -0.03(-2.33%)
Oct 01, 2020 1.320 1.320 1.240 1.290 89,184 -0.02(-1.53%)
Sep 30, 2020 1.300 1.340 1.280 1.310 117,087 +0.00(+0.00%)
Sep 29, 2020 1.290 1.320 1.250 1.310 125,231 +0.02(+1.55%)
Sep 28, 2020 1.230 1.290 1.230 1.290 105,580 +0.05(+4.03%)
Sep 25, 2020 1.180 1.240 1.180 1.240 78,600 +0.06(+5.08%)
Sep 24, 2020 1.170 1.199 1.110 1.180 111,013 -0.02(-1.67%)
Sep 23, 2020 1.250 1.250 1.184 1.200 100,913 -0.03(-2.04%)
Sep 22, 2020 1.260 1.289 1.200 1.225 251,236 -0.03(-2.78%)
Sep 21, 2020 1.360 1.360 1.240 1.260 122,434 -0.11(-8.03%)
Sep 18, 2020 1.390 1.400 1.330 1.370 146,500 +0.00(+0.00%)
Sep 17, 2020 1.300 1.370 1.300 1.370 187,235 +0.10(+7.87%)
Sep 16, 2020 1.230 1.340 1.220 1.270 147,661 +0.04(+3.25%)
Sep 15, 2020 1.250 1.290 1.210 1.230 113,129 +0.01(+0.82%)
Sep 14, 2020 1.250 1.250 1.200 1.220 59,762 +0.01(+0.83%)
Sep 11, 2020 1.240 1.250 1.200 1.210 60,200 -0.01(-0.82%)
Sep 10, 2020 1.250 1.250 1.189 1.220 81,319 -0.03(-2.40%)
Sep 09, 2020 1.260 1.290 1.190 1.250 93,409 +0.02(+1.63%)
Sep 08, 2020 1.270 1.270 1.150 1.230 164,899 -0.04(-3.15%)
Sep 04, 2020 1.260 1.280 1.205 1.270 110,000 +0.04(+3.25%)
Sep 03, 2020 1.230 1.300 1.195 1.230 151,926 +0.00(+0.00%)
Sep 02, 2020 1.360 1.360 1.180 1.230 428,429 -0.13(-9.56%)
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.