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 +0.100 (+4.74%)
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 (%)
May 28, 2021 2.610 2.650 2.530 2.560 140,001 -0.02(-0.78%)
May 27, 2021 2.470 2.610 2.460 2.580 182,148 +0.13(+5.31%)
May 26, 2021 2.400 2.470 2.350 2.450 563,623 +0.05(+2.08%)
May 25, 2021 2.380 2.480 2.370 2.400 151,191 +0.01(+0.42%)
May 24, 2021 2.430 2.460 2.350 2.390 128,810 -0.02(-0.83%)
May 21, 2021 2.350 2.458 2.340 2.410 374,762 +0.07(+2.99%)
May 20, 2021 2.320 2.350 2.250 2.340 73,888 +0.03(+1.30%)
May 19, 2021 2.320 2.370 2.250 2.310 103,055 -0.04(-1.70%)
May 18, 2021 2.320 2.380 2.300 2.350 235,660 -0.01(-0.42%)
May 17, 2021 2.210 2.390 2.198 2.360 197,043 +0.16(+7.27%)
May 14, 2021 2.210 2.290 2.180 2.200 114,521 +0.00(+0.00%)
May 13, 2021 2.200 2.313 2.160 2.200 142,704 -0.02(-0.90%)
May 12, 2021 2.300 2.380 2.200 2.220 179,272 -0.09(-3.90%)
May 11, 2021 2.290 2.364 2.250 2.310 104,285 +0.00(+0.00%)
May 10, 2021 2.380 2.380 2.290 2.310 109,047 -0.07(-2.94%)
May 07, 2021 2.310 2.420 2.300 2.380 214,352 +0.08(+3.48%)
May 06, 2021 2.320 2.380 2.230 2.300 175,642 -0.03(-1.29%)
May 05, 2021 2.420 2.470 2.300 2.330 274,998 -0.08(-3.32%)
May 04, 2021 2.460 2.530 2.390 2.410 171,641 -0.03(-1.23%)
May 03, 2021 2.430 2.490 2.380 2.440 262,661 +0.02(+0.83%)
Apr 30, 2021 2.500 2.540 2.410 2.420 129,500 -0.12(-4.72%)
Apr 29, 2021 2.580 2.590 2.480 2.540 166,491 -0.01(-0.39%)
Apr 28, 2021 2.510 2.580 2.500 2.550 298,160 +0.03(+1.19%)
Apr 27, 2021 2.550 2.597 2.440 2.520 214,353 +0.01(+0.40%)
Apr 26, 2021 2.460 2.600 2.460 2.510 255,586 +0.07(+2.87%)
Apr 23, 2021 2.380 2.450 2.350 2.440 87,300 +0.08(+3.39%)
Apr 22, 2021 2.490 2.490 2.330 2.360 136,612 -0.07(-2.88%)
Apr 21, 2021 2.410 2.450 2.380 2.430 57,770 +0.02(+0.83%)
Apr 20, 2021 2.510 2.539 2.360 2.410 277,100 -0.11(-4.37%)
Apr 19, 2021 2.500 2.550 2.450 2.520 124,045 +0.03(+1.20%)
Apr 16, 2021 2.460 2.510 2.420 2.490 137,900 +0.03(+1.22%)
Apr 15, 2021 2.560 2.560 2.410 2.460 172,165 -0.07(-2.77%)
Apr 14, 2021 2.350 2.570 2.350 2.530 156,178 +0.15(+6.30%)
Apr 13, 2021 2.430 2.430 2.320 2.380 200,758 -0.05(-2.06%)
Apr 12, 2021 2.560 2.600 2.410 2.430 269,327 -0.10(-3.95%)
Apr 09, 2021 2.570 2.570 2.510 2.530 82,000 -0.02(-0.78%)
Apr 08, 2021 2.540 2.590 2.460 2.550 100,704 +0.01(+0.39%)
Apr 07, 2021 2.560 2.620 2.510 2.540 121,013 +0.03(+1.20%)
Apr 06, 2021 2.560 2.650 2.500 2.510 197,210 -0.03(-1.18%)
Apr 05, 2021 2.620 2.680 2.460 2.540 261,429 -0.08(-3.05%)
Apr 01, 2021 2.600 2.630 2.530 2.620 122,800 +0.09(+3.56%)
Mar 31, 2021 2.640 2.650 2.500 2.530 150,922 +0.02(+0.80%)
Mar 30, 2021 2.430 2.550 2.420 2.510 102,218 +0.08(+3.29%)
Mar 29, 2021 2.560 2.610 2.420 2.430 183,643 -0.16(-6.18%)
Mar 26, 2021 2.590 2.660 2.523 2.590 229,500 +0.05(+1.97%)
Mar 25, 2021 2.420 2.560 2.340 2.540 177,180 +0.07(+2.83%)
Mar 24, 2021 2.500 2.630 2.450 2.470 318,068 -0.03(-1.20%)
Mar 23, 2021 2.680 2.710 2.430 2.500 470,279 -0.22(-8.09%)
Mar 22, 2021 2.750 2.789 2.680 2.720 191,530 -0.03(-1.09%)
Mar 19, 2021 2.820 2.900 2.700 2.750 419,300 -0.05(-1.79%)
Mar 18, 2021 3.060 3.060 2.750 2.800 333,999 -0.25(-8.20%)
Mar 17, 2021 2.910 3.060 2.860 3.050 395,950 +0.10(+3.39%)
Mar 16, 2021 3.100 3.130 2.930 2.950 279,575 -0.15(-4.84%)
Mar 15, 2021 3.200 3.200 3.050 3.100 208,723 -0.08(-2.52%)
Mar 12, 2021 3.000 3.230 3.000 3.180 404,600 +0.13(+4.26%)
Mar 11, 2021 3.090 3.100 2.980 3.050 338,201 +0.02(+0.66%)
Mar 10, 2021 2.960 3.030 2.870 3.030 315,619 +0.15(+5.21%)
Mar 09, 2021 3.070 3.070 2.850 2.880 318,906 -0.12(-4.00%)
Mar 08, 2021 2.860 3.080 2.790 3.000 654,095 +0.16(+5.63%)
Mar 05, 2021 2.900 2.990 2.560 2.840 758,200 +0.06(+2.16%)
Mar 04, 2021 2.850 3.020 2.760 2.780 883,812 -0.21(-7.02%)
Mar 03, 2021 3.370 3.450 2.910 2.990 1,325,135 -0.67(-18.31%)
Mar 02, 2021 3.070 3.670 3.070 3.660 721,706 +0.46(+14.38%)
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.