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 (%)
Nov 30, 2023 1.990 2.026 1.930 1.950 148,576 -0.03(-1.52%)
Nov 29, 2023 2.040 2.040 1.960 1.980 100,607 -0.04(-1.98%)
Nov 28, 2023 1.990 2.050 1.980 2.020 267,505 +0.03(+1.51%)
Nov 27, 2023 2.010 2.020 1.940 1.990 180,526 -0.03(-1.24%)
Nov 24, 2023 1.940 2.050 1.940 2.015 61,042 +0.06(+2.81%)
Nov 22, 2023 1.990 1.990 1.930 1.960 204,362 -0.05(-2.49%)
Nov 21, 2023 2.020 2.030 1.985 2.010 57,315 -0.01(-0.50%)
Nov 20, 2023 2.020 2.060 1.970 2.020 141,706 -0.01(-0.49%)
Nov 17, 2023 1.980 2.045 1.980 2.030 67,123 +0.05(+2.53%)
Nov 16, 2023 2.100 2.140 1.950 1.980 247,914 -0.13(-6.16%)
Nov 15, 2023 2.130 2.150 2.055 2.110 162,797 -0.02(-0.94%)
Nov 14, 2023 2.150 2.160 2.080 2.130 195,087 +0.00(+0.00%)
Nov 13, 2023 2.050 2.160 2.050 2.130 133,728 +0.06(+2.90%)
Nov 10, 2023 2.060 2.130 2.015 2.070 225,768 +0.02(+0.98%)
Nov 09, 2023 2.050 2.082 2.020 2.050 102,115 +0.03(+1.49%)
Nov 08, 2023 2.150 2.150 1.950 2.020 516,533 +0.05(+2.54%)
Nov 07, 2023 2.050 2.090 1.970 1.970 337,477 -0.10(-4.83%)
Nov 06, 2023 2.160 2.180 2.060 2.070 99,068 -0.09(-4.17%)
Nov 03, 2023 2.150 2.190 2.130 2.160 35,666 +0.00(+0.00%)
Nov 02, 2023 2.120 2.165 2.090 2.160 96,467 +0.03(+1.41%)
Nov 01, 2023 2.090 2.150 2.070 2.130 79,132 +0.06(+2.90%)
Oct 31, 2023 2.080 2.120 2.070 2.070 49,113 -0.01(-0.48%)
Oct 30, 2023 1.990 2.090 1.990 2.080 125,720 +0.06(+2.97%)
Oct 27, 2023 2.050 2.080 2.010 2.020 98,631 -0.03(-1.46%)
Oct 26, 2023 2.050 2.070 2.000 2.050 55,635 -0.03(-1.20%)
Oct 25, 2023 2.090 2.100 2.030 2.075 57,553 -0.00(-0.24%)
Oct 24, 2023 2.140 2.140 2.010 2.080 221,357 -0.06(-2.80%)
Oct 23, 2023 2.090 2.175 2.090 2.140 119,959 -0.02(-0.93%)
Oct 20, 2023 2.250 2.250 2.120 2.160 201,866 -0.07(-3.14%)
Oct 19, 2023 2.200 2.300 2.170 2.230 100,697 +0.04(+1.83%)
Oct 18, 2023 2.180 2.280 2.160 2.190 85,240 +0.03(+1.39%)
Oct 17, 2023 2.190 2.220 2.110 2.160 186,850 -0.06(-2.70%)
Oct 16, 2023 2.290 2.260 2.170 2.220 144,677 -0.02(-0.89%)
Oct 13, 2023 2.240 2.280 2.205 2.240 79,730 +0.05(+2.28%)
Oct 12, 2023 2.270 2.270 2.131 2.190 93,960 -0.05(-2.23%)
Oct 11, 2023 2.180 2.290 2.140 2.240 199,050 +0.07(+3.23%)
Oct 10, 2023 2.160 2.188 2.109 2.170 120,669 +0.02(+0.93%)
Oct 09, 2023 2.070 2.180 2.060 2.150 99,478 +0.10(+4.88%)
Oct 06, 2023 1.990 2.070 1.980 2.050 78,750 +0.07(+3.54%)
Oct 05, 2023 1.980 2.060 1.980 1.980 86,121 -0.04(-1.98%)
Oct 04, 2023 2.110 2.140 2.010 2.020 170,082 -0.14(-6.48%)
Oct 03, 2023 2.180 2.240 2.100 2.160 134,079 -0.03(-1.37%)
Oct 02, 2023 2.300 2.300 2.140 2.190 319,390 -0.13(-5.60%)
Sep 29, 2023 2.330 2.363 2.300 2.320 87,861 -0.01(-0.43%)
Sep 28, 2023 2.430 2.440 2.280 2.330 185,591 -0.07(-2.92%)
Sep 27, 2023 2.330 2.450 2.280 2.400 176,407 +0.11(+4.80%)
Sep 26, 2023 2.300 2.340 2.280 2.290 130,183 -0.02(-0.87%)
Sep 25, 2023 2.310 2.340 2.310 2.310 197,945 -0.04(-1.70%)
Sep 22, 2023 2.350 2.380 2.320 2.350 164,641 +0.02(+0.86%)
Sep 21, 2023 2.400 2.430 2.320 2.330 187,483 -0.09(-3.72%)
Sep 20, 2023 2.350 2.480 2.350 2.420 205,328 +0.05(+2.11%)
Sep 19, 2023 2.400 2.420 2.320 2.370 202,898 -0.02(-0.84%)
Sep 18, 2023 2.310 2.430 2.290 2.390 279,215 +0.09(+3.91%)
Sep 15, 2023 2.340 2.350 2.270 2.300 168,529 -0.04(-1.71%)
Sep 14, 2023 2.420 2.420 2.320 2.340 168,164 +0.02(+0.86%)
Sep 13, 2023 2.430 2.430 2.230 2.320 195,526 -0.07(-2.93%)
Sep 12, 2023 2.360 2.465 2.320 2.390 403,445 +0.07(+3.02%)
Sep 11, 2023 2.200 2.370 2.200 2.320 500,696 +0.18(+8.41%)
Sep 08, 2023 2.170 2.180 2.131 2.140 126,552 -0.01(-0.47%)
Sep 07, 2023 2.120 2.210 2.119 2.150 195,408 +0.04(+1.90%)
Sep 06, 2023 2.030 2.120 2.030 2.110 227,872 +0.09(+4.46%)
Sep 05, 2023 2.010 2.068 1.998 2.020 227,091 +0.03(+1.51%)
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.