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 17, 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 (%)
Feb 28, 2023 1.770 1.840 1.740 1.770 475,528 +0.01(+0.57%)
Feb 27, 2023 1.700 1.790 1.700 1.760 172,497 +0.05(+2.92%)
Feb 24, 2023 1.680 1.741 1.630 1.710 134,214 +0.06(+3.64%)
Feb 23, 2023 1.640 1.680 1.590 1.650 95,711 +0.03(+1.85%)
Feb 22, 2023 1.670 1.690 1.620 1.620 101,633 -0.05(-2.99%)
Feb 21, 2023 1.680 1.720 1.660 1.670 142,483 -0.07(-4.02%)
Feb 17, 2023 1.710 1.740 1.670 1.740 78,762 -0.02(-1.14%)
Feb 16, 2023 1.740 1.760 1.730 1.760 78,156 +0.02(+1.15%)
Feb 15, 2023 1.770 1.810 1.730 1.740 77,600 -0.05(-2.79%)
Feb 14, 2023 1.730 1.830 1.730 1.790 108,779 +0.06(+3.47%)
Feb 13, 2023 1.650 1.780 1.650 1.730 84,696 +0.08(+4.85%)
Feb 10, 2023 1.630 1.777 1.630 1.650 584,186 +0.01(+0.61%)
Feb 09, 2023 1.780 1.781 1.620 1.640 660,104 -0.14(-7.87%)
Feb 08, 2023 1.930 1.930 1.750 1.780 350,981 -0.12(-6.32%)
Feb 07, 2023 1.730 1.900 1.685 1.900 401,602 +0.15(+8.57%)
Feb 06, 2023 1.760 1.790 1.730 1.750 45,309 -0.01(-0.57%)
Feb 03, 2023 1.820 1.855 1.750 1.760 98,824 -0.03(-1.68%)
Feb 02, 2023 1.770 1.840 1.760 1.790 113,819 +0.00(+0.00%)
Feb 01, 2023 1.810 1.830 1.740 1.790 127,238 -0.02(-1.10%)
Jan 31, 2023 1.770 1.870 1.770 1.810 88,148 +0.03(+1.69%)
Jan 30, 2023 1.850 1.880 1.760 1.780 154,964 -0.12(-6.32%)
Jan 27, 2023 1.900 1.950 1.860 1.900 48,320 +0.01(+0.53%)
Jan 26, 2023 1.910 1.940 1.870 1.890 51,733 -0.01(-0.53%)
Jan 25, 2023 1.850 1.960 1.790 1.900 91,269 +0.04(+2.15%)
Jan 24, 2023 1.920 1.924 1.830 1.860 58,926 -0.04(-2.11%)
Jan 23, 2023 1.900 1.960 1.890 1.900 83,617 +0.00(+0.00%)
Jan 20, 2023 1.950 1.960 1.870 1.900 110,020 -0.07(-3.55%)
Jan 19, 2023 1.970 2.000 1.911 1.970 43,034 +0.02(+1.03%)
Jan 18, 2023 2.100 2.140 1.950 1.950 109,994 -0.13(-6.34%)
Jan 17, 2023 2.160 2.200 2.000 2.082 104,676 -0.06(-2.71%)
Jan 13, 2023 2.100 2.180 2.100 2.140 56,569 +0.04(+1.90%)
Jan 12, 2023 1.990 2.100 1.980 2.100 134,327 +0.12(+6.06%)
Jan 11, 2023 1.890 2.008 1.890 1.980 81,901 +0.12(+6.45%)
Jan 10, 2023 1.870 1.900 1.803 1.860 52,280 -0.01(-0.53%)
Jan 09, 2023 1.770 1.880 1.770 1.870 61,550 +0.13(+7.47%)
Jan 06, 2023 1.720 1.824 1.720 1.740 87,319 +0.03(+1.75%)
Jan 05, 2023 1.760 1.760 1.700 1.710 138,956 -0.01(-0.58%)
Jan 04, 2023 1.720 1.750 1.710 1.720 66,847 +0.00(+0.00%)
Jan 03, 2023 1.820 1.900 1.695 1.720 171,554 -0.07(-3.91%)
Dec 30, 2022 1.710 1.790 1.710 1.790 124,832 +0.05(+2.87%)
Dec 29, 2022 1.710 1.790 1.700 1.740 89,590 +0.03(+1.75%)
Dec 28, 2022 1.820 1.820 1.710 1.710 96,902 -0.09(-5.00%)
Dec 27, 2022 1.800 1.850 1.780 1.800 78,067 +0.02(+1.12%)
Dec 23, 2022 1.760 1.850 1.710 1.780 35,792 +0.04(+2.30%)
Dec 22, 2022 1.880 1.900 1.710 1.740 92,449 -0.12(-6.45%)
Dec 21, 2022 1.720 1.880 1.711 1.860 80,332 +0.17(+10.06%)
Dec 20, 2022 1.690 1.720 1.680 1.690 77,458 +0.00(+0.00%)
Dec 19, 2022 1.710 1.750 1.650 1.690 88,841 -0.02(-1.17%)
Dec 16, 2022 1.700 1.720 1.700 1.710 27,892 -0.05(-2.84%)
Dec 15, 2022 1.760 1.790 1.700 1.760 76,166 +0.00(+0.00%)
Dec 14, 2022 1.750 1.810 1.720 1.760 57,909 +0.01(+0.57%)
Dec 13, 2022 1.680 1.765 1.680 1.750 42,624 +0.09(+5.42%)
Dec 12, 2022 1.650 1.760 1.560 1.660 277,513 +0.04(+2.47%)
Dec 09, 2022 1.690 1.716 1.600 1.620 99,619 -0.09(-5.26%)
Dec 08, 2022 1.800 1.800 1.710 1.710 106,252 -0.05(-3.12%)
Dec 07, 2022 1.700 1.810 1.690 1.765 170,589 +0.09(+5.69%)
Dec 06, 2022 1.720 1.750 1.655 1.670 90,856 -0.04(-2.34%)
Dec 05, 2022 1.850 1.865 1.680 1.710 286,275 -0.15(-8.06%)
Dec 02, 2022 1.840 1.910 1.810 1.860 122,404 -0.01(-0.53%)
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.