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: 11:57 AM 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 (%)
Oct 31, 2017 7.120 7.250 6.840 7.190 396,802 +0.12(+1.70%)
Oct 30, 2017 7.180 7.290 6.970 7.070 402,153 -0.06(-0.84%)
Oct 27, 2017 6.660 7.240 6.514 7.130 512,404 +0.46(+6.90%)
Oct 26, 2017 6.760 6.800 6.535 6.670 175,329 -0.04(-0.60%)
Oct 25, 2017 6.600 6.720 6.480 6.710 437,040 +0.10(+1.51%)
Oct 24, 2017 6.520 6.800 6.480 6.610 365,842 +0.13(+2.01%)
Oct 23, 2017 6.610 6.660 6.460 6.480 267,347 -0.13(-1.97%)
Oct 20, 2017 6.540 6.820 6.300 6.610 321,662 +0.15(+2.32%)
Oct 19, 2017 6.620 6.720 6.305 6.460 652,049 -0.21(-3.15%)
Oct 18, 2017 6.920 7.030 6.635 6.670 411,698 -0.13(-1.91%)
Oct 17, 2017 6.840 6.960 6.710 6.800 387,260 -0.01(-0.15%)
Oct 16, 2017 7.050 7.100 6.700 6.810 359,896 -0.13(-1.87%)
Oct 13, 2017 7.290 7.440 6.900 6.940 475,788 -0.30(-4.14%)
Oct 12, 2017 7.300 7.350 7.070 7.240 361,365 -0.15(-2.03%)
Oct 11, 2017 7.040 7.420 6.970 7.390 566,129 +0.41(+5.87%)
Oct 10, 2017 6.980 7.240 6.800 6.980 585,437 +0.27(+4.02%)
Oct 09, 2017 6.780 6.960 6.690 6.710 666,855 -0.03(-0.45%)
Oct 06, 2017 6.990 6.990 6.540 6.740 624,625 -0.27(-3.85%)
Oct 05, 2017 7.060 7.160 6.990 7.010 255,790 -0.01(-0.14%)
Oct 04, 2017 7.180 7.180 6.920 7.020 557,064 -0.14(-1.96%)
Oct 03, 2017 6.930 7.220 6.550 7.160 922,698 +0.27(+3.92%)
Oct 02, 2017 6.630 6.920 6.500 6.890 443,641 +0.11(+1.62%)
Sep 29, 2017 7.130 7.130 6.780 6.780 591,133 -0.40(-5.57%)
Sep 28, 2017 7.060 7.250 6.750 7.180 749,330 +0.13(+1.84%)
Sep 27, 2017 7.730 8.000 6.740 7.050 1,283,712 -0.61(-7.96%)
Sep 26, 2017 7.020 7.800 7.020 7.660 1,009,023 +0.52(+7.28%)
Sep 25, 2017 7.100 7.317 6.740 7.140 1,056,836 +0.04(+0.56%)
Sep 22, 2017 6.620 7.140 6.620 7.100 867,587 +0.40(+5.97%)
Sep 21, 2017 6.600 6.730 6.490 6.700 326,699 +0.06(+0.90%)
Sep 20, 2017 6.460 6.720 6.410 6.640 341,604 +0.22(+3.43%)
Sep 19, 2017 6.440 6.490 6.300 6.420 277,300 +0.04(+0.63%)
Sep 18, 2017 6.440 6.550 6.270 6.380 471,120 -0.10(-1.54%)
Sep 15, 2017 6.760 6.860 6.270 6.480 846,033 -0.32(-4.71%)
Sep 14, 2017 6.540 6.820 6.540 6.800 803,217 +0.30(+4.62%)
Sep 13, 2017 6.320 6.690 6.300 6.500 846,615 +0.18(+2.85%)
Sep 12, 2017 5.960 6.420 5.940 6.320 705,097 +0.33(+5.51%)
Sep 11, 2017 5.900 6.000 5.820 5.990 300,781 +0.13(+2.22%)
Sep 08, 2017 5.940 5.990 5.660 5.860 492,256 -0.09(-1.51%)
Sep 07, 2017 6.150 6.220 5.910 5.950 595,832 -0.22(-3.57%)
Sep 06, 2017 6.100 6.300 6.060 6.170 385,815 +0.16(+2.66%)
Sep 05, 2017 6.060 6.270 5.935 6.010 403,409 +0.02(+0.33%)
Sep 01, 2017 5.980 6.020 5.860 5.990 391,251 +0.02(+0.34%)
Aug 31, 2017 6.040 6.100 5.910 5.970 563,359 -0.02(-0.33%)
Aug 30, 2017 5.710 6.095 5.690 5.990 507,497 +0.25(+4.36%)
Aug 29, 2017 5.460 5.880 5.420 5.740 531,186 +0.16(+2.87%)
Aug 28, 2017 5.500 5.630 5.280 5.580 400,189 +0.04(+0.72%)
Aug 25, 2017 5.610 5.620 5.390 5.540 382,208 -0.05(-0.89%)
Aug 24, 2017 5.600 5.720 5.490 5.590 447,190 -0.01(-0.18%)
Aug 23, 2017 5.550 5.660 5.440 5.600 442,492 -0.01(-0.18%)
Aug 22, 2017 5.350 5.630 5.280 5.610 603,608 +0.17(+3.12%)
Aug 21, 2017 5.300 5.690 5.250 5.440 1,197,476 +0.42(+8.37%)
Aug 18, 2017 4.920 5.090 4.830 5.020 798,104 +0.08(+1.62%)
Aug 17, 2017 5.020 5.070 4.910 4.940 598,768 -0.12(-2.37%)
Aug 16, 2017 5.040 5.250 5.010 5.060 754,964 +0.03(+0.60%)
Aug 15, 2017 5.100 5.100 4.810 5.030 638,280 -0.07(-1.37%)
Aug 14, 2017 5.070 5.219 4.870 5.100 952,963 -0.02(-0.39%)
Aug 11, 2017 5.190 5.290 5.010 5.120 1,246,367 -0.07(-1.35%)
Aug 10, 2017 5.600 5.900 5.180 5.190 2,154,835 -0.85(-14.07%)
Aug 09, 2017 5.850 6.100 5.760 6.040 485,622 +0.18(+3.07%)
Aug 08, 2017 6.050 6.220 5.800 5.860 618,056 -0.23(-3.78%)
Aug 07, 2017 6.220 6.310 5.960 6.090 515,404 -0.26(-4.09%)
Aug 04, 2017 6.510 5.910 6.350 635,239 +0.38(+6.37%)
Aug 03, 2017 6.470 6.510 5.910 5.970 577,164 -0.31(-4.94%)
Aug 02, 2017 6.380 6.380 6.100 6.280 384,597 -0.12(-1.88%)
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.