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

Smart Sand Inc (NQ: SND )

2.215 +0.005 (+0.23%)
Streaming Delayed Price Updated: 12:31 PM EDT, May 29, 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 (%)
Sep 30, 2021 2.380 2.520 2.350 2.450 52,231 +0.07(+2.94%)
Sep 29, 2021 2.380 2.420 2.350 2.380 46,308 -0.02(-0.83%)
Sep 28, 2021 2.530 2.580 2.350 2.400 143,311 -0.12(-4.76%)
Sep 27, 2021 2.210 2.570 2.210 2.520 311,276 +0.29(+13.00%)
Sep 24, 2021 2.210 2.270 2.194 2.230 79,944 +0.02(+0.90%)
Sep 23, 2021 2.130 2.230 2.100 2.210 135,359 +0.07(+3.27%)
Sep 22, 2021 2.040 2.170 1.920 2.140 111,068 +0.04(+1.90%)
Sep 21, 2021 2.130 2.200 2.080 2.100 28,856 -0.01(-0.47%)
Sep 20, 2021 2.150 2.190 2.080 2.110 147,009 -0.11(-4.95%)
Sep 17, 2021 2.220 2.260 2.210 2.220 96,052 -0.05(-2.20%)
Sep 16, 2021 2.320 2.325 2.240 2.270 61,860 -0.07(-2.99%)
Sep 15, 2021 2.300 2.380 2.280 2.340 50,729 +0.06(+2.63%)
Sep 14, 2021 2.360 2.400 2.270 2.280 48,432 -0.07(-2.98%)
Sep 13, 2021 2.330 2.400 2.330 2.350 76,386 +0.03(+1.29%)
Sep 10, 2021 2.370 2.380 2.300 2.320 48,059 -0.03(-1.28%)
Sep 09, 2021 2.330 2.360 2.330 2.350 82,760 +0.00(+0.00%)
Sep 08, 2021 2.360 2.380 2.340 2.350 86,216 -0.01(-0.42%)
Sep 07, 2021 2.340 2.480 2.340 2.360 95,647 -0.02(-0.84%)
Sep 03, 2021 2.390 2.440 2.380 2.380 44,500 -0.02(-0.83%)
Sep 02, 2021 2.370 2.460 2.370 2.400 33,418 +0.04(+1.69%)
Sep 01, 2021 2.430 2.480 2.350 2.360 67,434 -0.08(-3.28%)
Aug 31, 2021 2.430 2.450 2.380 2.440 124,565 +0.01(+0.41%)
Aug 30, 2021 2.440 2.480 2.390 2.430 88,753 +0.03(+1.25%)
Aug 27, 2021 2.370 2.480 2.370 2.400 48,191 +0.04(+1.69%)
Aug 26, 2021 2.210 2.370 2.210 2.360 44,018 +0.05(+2.16%)
Aug 25, 2021 2.270 2.350 2.220 2.310 66,658 +0.05(+2.21%)
Aug 24, 2021 2.220 2.300 2.200 2.260 207,919 +0.04(+1.80%)
Aug 23, 2021 2.210 2.299 2.170 2.220 93,954 +0.05(+2.30%)
Aug 20, 2021 2.090 2.200 2.060 2.170 94,798 +0.07(+3.33%)
Aug 19, 2021 2.220 2.250 2.080 2.100 145,170 -0.17(-7.49%)
Aug 18, 2021 2.290 2.350 2.230 2.270 64,220 +0.02(+0.89%)
Aug 17, 2021 2.330 2.390 2.210 2.250 121,531 -0.06(-2.60%)
Aug 16, 2021 2.410 2.430 2.270 2.310 121,084 -0.11(-4.55%)
Aug 13, 2021 2.520 2.550 2.400 2.420 52,981 -0.12(-4.72%)
Aug 12, 2021 2.590 2.590 2.527 2.540 29,773 -0.05(-1.93%)
Aug 11, 2021 2.590 2.630 2.530 2.590 52,588 +0.03(+1.17%)
Aug 10, 2021 2.470 2.590 2.470 2.560 80,368 +0.09(+3.64%)
Aug 09, 2021 2.510 2.540 2.430 2.470 96,033 -0.08(-3.14%)
Aug 06, 2021 2.550 2.650 2.530 2.550 110,184 +0.02(+0.79%)
Aug 05, 2021 2.550 2.630 2.510 2.530 108,418 +0.12(+4.98%)
Aug 04, 2021 2.780 2.825 2.410 2.410 425,364 -0.47(-16.32%)
Aug 03, 2021 2.940 2.940 2.750 2.880 148,922 +0.12(+4.35%)
Aug 02, 2021 2.800 2.890 2.750 2.760 154,891 -0.07(-2.47%)
Jul 30, 2021 2.860 2.920 2.770 2.830 78,506 -0.05(-1.74%)
Jul 29, 2021 2.860 2.910 2.770 2.880 66,536 +0.06(+2.13%)
Jul 28, 2021 2.840 2.880 2.760 2.820 44,863 +0.01(+0.36%)
Jul 27, 2021 2.910 2.930 2.780 2.810 86,378 -0.13(-4.42%)
Jul 26, 2021 2.850 3.000 2.850 2.940 156,596 +0.12(+4.26%)
Jul 23, 2021 2.860 2.870 2.780 2.820 57,491 -0.05(-1.74%)
Jul 22, 2021 2.890 2.924 2.780 2.870 82,678 +0.02(+0.70%)
Jul 21, 2021 2.800 2.936 2.800 2.850 58,726 +0.09(+3.26%)
Jul 20, 2021 2.640 2.890 2.640 2.760 198,472 +0.11(+4.35%)
Jul 19, 2021 2.620 2.690 2.540 2.645 149,108 -0.10(-3.82%)
Jul 16, 2021 2.860 2.900 2.730 2.750 135,456 -0.08(-2.83%)
Jul 15, 2021 2.910 2.970 2.820 2.830 121,032 -0.08(-2.75%)
Jul 14, 2021 3.060 3.150 2.910 2.910 143,267 -0.17(-5.52%)
Jul 13, 2021 3.150 3.170 3.030 3.080 143,761 -0.06(-1.91%)
Jul 12, 2021 3.190 3.200 3.100 3.140 105,966 -0.04(-1.26%)
Jul 09, 2021 3.180 3.190 3.090 3.180 86,408 +0.07(+2.25%)
Jul 08, 2021 3.010 3.140 3.000 3.110 107,698 +0.05(+1.63%)
Jul 07, 2021 3.040 3.170 2.930 3.060 201,987 +0.00(+0.00%)
Jul 06, 2021 3.420 3.460 2.950 3.060 540,259 -0.40(-11.56%)
Jul 02, 2021 3.450 3.490 3.350 3.460 145,156 +0.04(+1.17%)
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.