Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smart Sand Inc (NQ: SND )

2.320 +0.080 (+3.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Nov 30, 2022 1.920 1.940 1.820 1.940 677,233 +0.03(+1.57%)
Nov 29, 2022 1.900 1.950 1.825 1.910 492,282 -0.01(-0.52%)
Nov 28, 2022 1.990 2.035 1.860 1.920 249,695 -0.09(-4.48%)
Nov 25, 2022 2.050 2.090 1.970 2.010 119,105 -0.03(-1.47%)
Nov 23, 2022 2.100 2.100 1.960 2.040 406,713 -0.03(-1.45%)
Nov 22, 2022 2.050 2.120 2.000 2.070 554,072 +0.04(+1.97%)
Nov 21, 2022 2.080 2.080 1.930 2.030 210,438 -0.02(-0.98%)
Nov 18, 2022 2.010 2.080 1.980 2.050 159,601 +0.04(+1.99%)
Nov 17, 2022 2.080 2.080 1.930 2.010 377,321 -0.09(-4.29%)
Nov 16, 2022 2.140 2.150 2.060 2.100 136,347 -0.03(-1.41%)
Nov 15, 2022 2.180 2.230 2.130 2.130 196,584 -0.09(-4.05%)
Nov 14, 2022 2.350 2.400 2.210 2.220 111,151 -0.09(-3.90%)
Nov 11, 2022 2.210 2.386 2.210 2.310 197,078 +0.10(+4.52%)
Nov 10, 2022 2.310 2.390 2.200 2.210 259,938 -0.07(-3.07%)
Nov 09, 2022 2.340 2.590 2.108 2.280 554,604 -0.32(-12.31%)
Nov 08, 2022 2.600 2.600 2.380 2.600 276,207 +0.06(+2.36%)
Nov 07, 2022 2.480 2.600 2.430 2.540 266,155 +0.06(+2.42%)
Nov 04, 2022 2.400 2.640 2.400 2.480 306,865 +0.09(+3.77%)
Nov 03, 2022 2.250 2.400 2.200 2.390 102,180 +0.12(+5.29%)
Nov 02, 2022 2.180 2.400 2.180 2.270 236,954 +0.08(+3.65%)
Nov 01, 2022 2.480 2.500 2.180 2.190 328,683 -0.29(-11.69%)
Oct 31, 2022 2.200 2.498 2.110 2.480 442,506 +0.25(+11.21%)
Oct 28, 2022 1.840 2.230 1.840 2.230 781,703 +0.41(+22.53%)
Oct 27, 2022 1.850 1.860 1.780 1.820 125,082 +0.03(+1.68%)
Oct 26, 2022 1.770 1.878 1.750 1.790 217,949 +0.01(+0.56%)
Oct 25, 2022 1.820 1.830 1.770 1.780 64,505 -0.04(-2.20%)
Oct 24, 2022 1.810 1.860 1.770 1.820 192,964 +0.03(+1.68%)
Oct 21, 2022 1.820 1.890 1.770 1.790 255,633 +0.02(+1.13%)
Oct 20, 2022 1.690 1.900 1.690 1.770 322,127 +0.14(+8.59%)
Oct 19, 2022 1.580 1.660 1.580 1.630 121,535 +0.04(+2.52%)
Oct 18, 2022 1.620 1.650 1.570 1.590 29,406 -0.02(-1.24%)
Oct 17, 2022 1.600 1.730 1.590 1.610 62,673 +0.00(+0.00%)
Oct 14, 2022 1.690 1.690 1.580 1.610 48,406 -0.08(-4.73%)
Oct 13, 2022 1.550 1.700 1.550 1.690 70,469 +0.08(+4.97%)
Oct 12, 2022 1.620 1.650 1.540 1.610 73,653 -0.02(-1.23%)
Oct 11, 2022 1.650 1.680 1.610 1.630 65,720 -0.07(-4.12%)
Oct 10, 2022 1.700 1.735 1.640 1.700 75,014 +0.03(+1.80%)
Oct 07, 2022 1.760 1.790 1.640 1.670 135,787 -0.06(-3.47%)
Oct 06, 2022 1.690 1.779 1.690 1.730 68,333 -0.01(-0.57%)
Oct 05, 2022 1.730 1.790 1.680 1.740 109,563 +0.01(+0.87%)
Oct 04, 2022 1.650 1.800 1.649 1.725 372,250 +0.11(+7.14%)
Oct 03, 2022 1.600 1.650 1.560 1.610 43,085 +0.05(+3.21%)
Sep 30, 2022 1.560 1.650 1.542 1.560 68,301 -0.04(-2.50%)
Sep 29, 2022 1.520 1.610 1.430 1.600 82,571 +0.07(+4.58%)
Sep 28, 2022 1.440 1.540 1.410 1.530 86,366 +0.13(+9.29%)
Sep 27, 2022 1.460 1.470 1.370 1.400 65,251 +0.02(+1.45%)
Sep 26, 2022 1.390 1.490 1.370 1.380 233,115 -0.06(-4.17%)
Sep 23, 2022 1.570 1.570 1.420 1.440 247,452 -0.16(-10.00%)
Sep 22, 2022 1.650 1.680 1.570 1.600 92,209 -0.02(-1.23%)
Sep 21, 2022 1.670 1.670 1.590 1.620 114,113 -0.03(-1.82%)
Sep 20, 2022 1.650 1.710 1.650 1.650 62,911 -0.02(-1.20%)
Sep 19, 2022 1.630 1.740 1.630 1.670 122,958 +0.01(+0.60%)
Sep 16, 2022 1.740 1.740 1.650 1.660 149,305 -0.08(-4.60%)
Sep 15, 2022 1.850 1.850 1.720 1.740 98,926 -0.09(-4.92%)
Sep 14, 2022 1.740 1.890 1.740 1.830 142,991 +0.12(+7.02%)
Sep 13, 2022 1.790 1.830 1.680 1.710 110,332 -0.09(-5.00%)
Sep 12, 2022 1.800 1.850 1.760 1.800 139,171 +0.03(+1.69%)
Sep 09, 2022 1.700 1.800 1.700 1.770 64,974 +0.09(+5.36%)
Sep 08, 2022 1.650 1.740 1.600 1.680 110,842 +0.02(+1.20%)
Sep 07, 2022 1.680 1.680 1.560 1.660 417,360 -0.04(-2.35%)
Sep 06, 2022 1.770 1.790 1.680 1.700 81,115 -0.03(-1.73%)
Sep 02, 2022 1.690 1.790 1.680 1.730 200,556 +0.06(+3.59%)
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.