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

Smart Sand Inc (NQ: SND )

2.360 +0.040 (+1.72%)
Streaming Delayed Price Updated: 2:46 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 (%)
Jun 28, 2019 2.370 2.505 2.360 2.440 373,300 +0.07(+2.95%)
Jun 27, 2019 2.360 2.440 2.310 2.370 420,593 +0.04(+1.72%)
Jun 26, 2019 2.420 2.550 2.325 2.330 357,329 -0.07(-2.92%)
Jun 25, 2019 2.450 2.570 2.380 2.400 280,062 -0.08(-3.23%)
Jun 24, 2019 2.670 2.680 2.430 2.480 341,078 -0.20(-7.46%)
Jun 21, 2019 2.870 2.930 2.650 2.680 222,900 -0.21(-7.27%)
Jun 20, 2019 2.800 2.950 2.800 2.890 165,965 +0.13(+4.71%)
Jun 19, 2019 2.750 2.840 2.710 2.760 227,097 +0.00(+0.00%)
Jun 18, 2019 2.750 2.930 2.729 2.760 631,130 +0.07(+2.60%)
Jun 17, 2019 2.780 2.810 2.670 2.690 283,111 -0.09(-3.24%)
Jun 14, 2019 2.870 2.950 2.750 2.780 108,400 -0.10(-3.47%)
Jun 13, 2019 2.860 2.960 2.750 2.880 175,086 +0.07(+2.49%)
Jun 12, 2019 2.940 3.040 2.760 2.810 118,825 -0.15(-5.07%)
Jun 11, 2019 3.040 3.130 2.950 2.960 160,546 -0.04(-1.33%)
Jun 10, 2019 3.000 3.130 2.970 3.000 192,814 +0.04(+1.35%)
Jun 07, 2019 2.920 2.970 2.780 2.960 156,200 +0.05(+1.72%)
Jun 06, 2019 2.870 2.940 2.780 2.910 222,369 +0.06(+2.11%)
Jun 05, 2019 3.290 3.380 2.850 2.850 245,800 -0.44(-13.37%)
Jun 04, 2019 3.400 3.433 3.280 3.290 134,446 -0.06(-1.79%)
Jun 03, 2019 3.280 3.470 3.270 3.350 182,043 +0.02(+0.60%)
May 31, 2019 3.250 3.370 3.250 3.330 69,000 +0.01(+0.30%)
May 30, 2019 3.450 3.575 3.300 3.320 122,391 -0.15(-4.32%)
May 29, 2019 3.250 3.530 3.210 3.470 155,785 +0.17(+5.15%)
May 28, 2019 3.350 3.360 3.270 3.300 119,235 -0.06(-1.79%)
May 24, 2019 3.310 3.440 3.250 3.360 67,000 +0.08(+2.44%)
May 23, 2019 3.330 3.370 3.170 3.280 278,304 -0.15(-4.37%)
May 22, 2019 3.650 3.660 3.408 3.430 195,409 -0.25(-6.79%)
May 21, 2019 3.670 3.797 3.630 3.680 254,719 +0.02(+0.55%)
May 20, 2019 3.740 3.750 3.570 3.660 169,565 -0.12(-3.17%)
May 17, 2019 3.930 3.930 3.720 3.780 380,800 -0.20(-5.03%)
May 16, 2019 3.930 4.030 3.890 3.980 170,018 +0.04(+1.02%)
May 15, 2019 3.800 3.960 3.800 3.940 120,872 +0.08(+2.07%)
May 14, 2019 3.840 3.970 3.800 3.860 160,566 +0.07(+1.85%)
May 13, 2019 3.820 3.890 3.670 3.790 216,484 -0.10(-2.57%)
May 10, 2019 3.740 3.950 3.720 3.890 404,900 +0.15(+4.01%)
May 09, 2019 4.100 4.100 3.708 3.740 396,311 -0.34(-8.33%)
May 08, 2019 3.980 4.280 3.840 4.080 501,580 +0.10(+2.51%)
May 07, 2019 3.950 4.060 3.900 3.980 319,091 +0.11(+2.84%)
May 06, 2019 3.810 3.920 3.730 3.870 254,233 +0.00(+0.00%)
May 03, 2019 3.660 3.916 3.660 3.870 224,200 +0.25(+6.91%)
May 02, 2019 3.760 3.810 3.530 3.620 287,214 -0.18(-4.74%)
May 01, 2019 3.940 3.990 3.740 3.800 567,755 -0.13(-3.31%)
Apr 30, 2019 4.160 4.190 3.900 3.930 240,525 -0.20(-4.84%)
Apr 29, 2019 4.070 4.200 3.980 4.130 153,704 +0.06(+1.47%)
Apr 26, 2019 4.020 4.075 3.940 4.070 201,100 +0.02(+0.49%)
Apr 25, 2019 4.300 4.300 4.040 4.050 333,482 -0.26(-6.03%)
Apr 24, 2019 4.250 4.350 4.120 4.310 340,413 +0.03(+0.70%)
Apr 23, 2019 4.300 4.465 4.220 4.280 558,419 -0.02(-0.47%)
Apr 22, 2019 4.100 4.430 3.980 4.300 763,618 +0.24(+5.91%)
Apr 18, 2019 4.000 4.090 3.950 4.060 210,000 +0.06(+1.50%)
Apr 17, 2019 4.100 4.100 3.971 4.000 234,167 -0.05(-1.23%)
Apr 16, 2019 4.040 4.080 3.930 4.050 249,906 +0.02(+0.50%)
Apr 15, 2019 3.940 4.105 3.880 4.030 295,181 +0.07(+1.77%)
Apr 12, 2019 4.140 4.190 3.920 3.960 207,500 -0.15(-3.65%)
Apr 11, 2019 4.040 4.150 4.040 4.110 109,545 +0.07(+1.73%)
Apr 10, 2019 4.060 4.180 4.010 4.040 158,797 -0.01(-0.25%)
Apr 09, 2019 4.080 4.110 3.960 4.050 197,379 -0.04(-0.98%)
Apr 08, 2019 4.070 4.220 4.011 4.090 252,410 +0.01(+0.25%)
Apr 05, 2019 3.860 4.090 3.825 4.080 462,100 +0.20(+5.15%)
Apr 04, 2019 4.350 4.390 3.830 3.880 650,097 -0.49(-11.21%)
Apr 03, 2019 4.470 4.511 4.260 4.370 541,546 -0.06(-1.35%)
Apr 02, 2019 4.580 4.580 4.350 4.430 471,194 -0.14(-3.06%)
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.