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 (%)
Jul 29, 2022 2.350 2.550 2.290 2.420 942,906 +0.29(+13.62%)
Jul 28, 2022 2.130 2.300 2.050 2.130 297,600 +0.04(+1.91%)
Jul 27, 2022 2.010 2.110 1.930 2.090 127,575 +0.10(+5.03%)
Jul 26, 2022 2.080 2.090 1.990 1.990 84,332 +0.00(+0.00%)
Jul 25, 2022 1.900 2.030 1.900 1.990 179,100 +0.09(+4.74%)
Jul 22, 2022 1.910 1.980 1.900 1.900 62,304 -0.03(-1.55%)
Jul 21, 2022 2.000 2.000 1.870 1.930 122,833 -0.12(-5.85%)
Jul 20, 2022 2.010 2.070 1.945 2.050 637,580 +0.06(+3.02%)
Jul 19, 2022 1.920 2.010 1.910 1.990 192,095 +0.08(+4.19%)
Jul 18, 2022 1.930 1.990 1.890 1.910 188,063 +0.06(+3.24%)
Jul 15, 2022 1.820 1.920 1.780 1.850 123,598 +0.03(+1.65%)
Jul 14, 2022 1.800 1.880 1.730 1.820 229,037 -0.04(-2.15%)
Jul 13, 2022 1.840 1.940 1.820 1.860 264,938 +0.04(+2.20%)
Jul 12, 2022 1.800 1.860 1.740 1.820 250,257 -0.02(-1.09%)
Jul 11, 2022 1.960 1.960 1.830 1.840 124,883 -0.14(-7.07%)
Jul 08, 2022 1.970 2.014 1.880 1.980 156,383 +0.02(+1.02%)
Jul 07, 2022 1.830 2.053 1.830 1.960 158,872 +0.17(+9.50%)
Jul 06, 2022 1.810 1.835 1.700 1.790 173,601 -0.03(-1.65%)
Jul 05, 2022 1.990 2.000 1.760 1.820 281,569 -0.15(-7.61%)
Jul 01, 2022 2.010 2.210 1.900 1.970 187,578 -0.03(-1.50%)
Jun 30, 2022 2.060 2.103 1.970 2.000 277,556 -0.10(-4.76%)
Jun 29, 2022 2.250 2.250 2.060 2.100 88,181 -0.13(-5.83%)
Jun 28, 2022 2.270 2.380 2.210 2.230 179,319 +0.01(+0.45%)
Jun 27, 2022 2.110 2.240 2.110 2.220 343,735 +0.16(+7.77%)
Jun 24, 2022 2.090 2.140 2.047 2.060 262,571 +0.00(+0.00%)
Jun 23, 2022 2.280 2.320 2.030 2.060 302,340 -0.19(-8.44%)
Jun 22, 2022 2.230 2.330 2.190 2.250 320,476 -0.07(-3.02%)
Jun 21, 2022 2.370 2.490 2.320 2.320 288,444 +0.00(+0.00%)
Jun 17, 2022 2.430 2.490 2.280 2.320 397,077 -0.15(-6.07%)
Jun 16, 2022 2.510 2.550 2.420 2.470 414,626 -0.10(-3.89%)
Jun 15, 2022 2.630 2.710 2.510 2.570 613,784 -0.06(-2.10%)
Jun 14, 2022 2.770 2.800 2.590 2.625 363,949 -0.08(-3.14%)
Jun 13, 2022 2.790 2.820 2.530 2.710 1,038,489 -0.21(-7.19%)
Jun 10, 2022 3.110 3.150 2.898 2.920 620,982 -0.25(-7.89%)
Jun 09, 2022 3.320 3.320 3.160 3.170 436,364 -0.20(-5.93%)
Jun 08, 2022 3.560 3.560 3.323 3.370 355,317 -0.16(-4.53%)
Jun 07, 2022 3.380 3.620 3.370 3.530 506,498 +0.13(+3.82%)
Jun 06, 2022 3.450 3.480 3.340 3.400 699,451 -0.03(-0.87%)
Jun 03, 2022 3.380 3.500 3.260 3.430 728,349 +0.05(+1.48%)
Jun 02, 2022 3.600 3.690 3.340 3.380 523,253 -0.04(-1.17%)
Jun 01, 2022 3.380 3.479 3.270 3.420 298,092 +0.04(+1.18%)
May 31, 2022 3.480 3.670 3.250 3.380 320,967 -0.02(-0.59%)
May 27, 2022 3.360 3.510 3.310 3.400 229,575 +0.09(+2.72%)
May 26, 2022 3.300 3.370 3.230 3.310 421,515 +0.04(+1.38%)
May 25, 2022 3.230 3.340 3.229 3.265 107,122 -0.00(-0.15%)
May 24, 2022 3.340 3.392 3.220 3.270 130,269 -0.13(-3.82%)
May 23, 2022 3.260 3.425 3.220 3.400 204,669 +0.17(+5.26%)
May 20, 2022 3.360 3.375 3.170 3.230 461,008 -0.08(-2.56%)
May 19, 2022 3.250 3.400 3.240 3.315 192,615 -0.00(-0.15%)
May 18, 2022 3.560 3.657 3.250 3.320 210,935 -0.22(-6.21%)
May 17, 2022 3.740 3.740 3.510 3.540 177,445 -0.05(-1.39%)
May 16, 2022 3.420 3.727 3.361 3.590 195,290 +0.12(+3.46%)
May 13, 2022 3.290 3.540 3.240 3.470 298,734 +0.31(+9.81%)
May 12, 2022 3.560 3.560 3.125 3.160 320,932 -0.34(-9.71%)
May 11, 2022 3.450 3.680 3.400 3.500 148,140 +0.07(+2.04%)
May 10, 2022 3.460 3.620 3.380 3.430 174,568 +0.00(+0.00%)
May 09, 2022 3.930 3.930 3.400 3.430 238,891 -0.65(-15.93%)
May 06, 2022 4.120 4.200 3.960 4.080 144,520 -0.02(-0.49%)
May 05, 2022 4.300 4.300 3.870 4.100 151,443 -0.13(-3.07%)
May 04, 2022 4.240 4.260 3.900 4.230 249,346 +0.06(+1.44%)
May 03, 2022 3.950 4.230 3.940 4.170 170,622 +0.14(+3.47%)
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.