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 (%)
Jun 30, 2023 1.640 1.660 1.620 1.640 199,356 +0.00(+0.00%)
Jun 29, 2023 1.610 1.670 1.600 1.640 234,653 +0.03(+1.86%)
Jun 28, 2023 1.630 1.630 1.599 1.610 74,573 -0.03(-1.83%)
Jun 27, 2023 1.630 1.640 1.591 1.640 40,656 +0.03(+1.86%)
Jun 26, 2023 1.620 1.660 1.600 1.610 30,497 -0.01(-0.62%)
Jun 23, 2023 1.620 1.629 1.580 1.620 122,463 -0.02(-1.22%)
Jun 22, 2023 1.660 1.670 1.620 1.640 119,363 -0.04(-2.38%)
Jun 21, 2023 1.640 1.690 1.620 1.680 57,404 +0.02(+1.20%)
Jun 20, 2023 1.630 1.680 1.620 1.660 138,952 -0.03(-1.78%)
Jun 16, 2023 1.680 1.705 1.630 1.690 189,042 +0.03(+1.81%)
Jun 15, 2023 1.580 1.685 1.580 1.660 145,165 -0.15(-8.29%)
May 08, 2023 1.800 1.860 1.740 1.810 157,394 +0.04(+2.26%)
May 05, 2023 1.670 1.800 1.670 1.770 250,256 +0.11(+6.63%)
May 04, 2023 1.650 1.689 1.600 1.660 127,777 +0.00(+0.00%)
May 03, 2023 1.680 1.710 1.640 1.660 133,694 -0.02(-1.19%)
May 02, 2023 1.750 1.750 1.650 1.680 252,595 -0.07(-4.00%)
May 01, 2023 1.720 1.790 1.710 1.750 93,459 +0.03(+1.74%)
Apr 28, 2023 1.630 1.775 1.610 1.720 420,633 +0.12(+7.50%)
Apr 27, 2023 1.580 1.650 1.570 1.600 220,315 +0.00(+0.00%)
Apr 26, 2023 1.660 1.670 1.590 1.600 184,872 -0.05(-3.03%)
Apr 25, 2023 1.730 1.730 1.620 1.650 211,059 -0.07(-3.79%)
Apr 24, 2023 1.650 1.760 1.630 1.715 315,199 +0.06(+3.31%)
Apr 21, 2023 1.650 1.680 1.640 1.660 139,980 +0.00(+0.00%)
Apr 20, 2023 1.680 1.695 1.625 1.660 248,265 -0.03(-1.78%)
Apr 19, 2023 1.680 1.700 1.650 1.690 140,487 +0.03(+1.81%)
Apr 18, 2023 1.690 1.770 1.650 1.660 204,051 -0.03(-1.78%)
Apr 17, 2023 1.680 1.700 1.630 1.690 229,851 +0.01(+0.60%)
Apr 14, 2023 1.730 1.742 1.660 1.680 141,536 -0.04(-2.33%)
Apr 13, 2023 1.680 1.760 1.680 1.720 227,222 +0.02(+1.18%)
Apr 12, 2023 1.730 1.758 1.680 1.700 196,210 -0.03(-1.73%)
Apr 11, 2023 1.770 1.790 1.710 1.730 185,616 -0.02(-1.14%)
Apr 10, 2023 1.770 1.790 1.677 1.750 636,513 +0.02(+1.16%)
Apr 06, 2023 1.770 1.825 1.700 1.730 208,178 -0.04(-2.26%)
Apr 05, 2023 1.790 1.855 1.720 1.770 309,349 +0.01(+0.57%)
Apr 04, 2023 1.860 1.870 1.750 1.760 233,549 -0.06(-3.30%)
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.