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

Smart Sand Inc (NQ: SND )

2.300 +0.180 (+8.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2023 1.750 1.790 1.725 1.760 146,491 +0.04(+2.33%)
Mar 30, 2023 1.800 1.812 1.710 1.720 110,437 -0.05(-2.82%)
Mar 29, 2023 1.800 1.800 1.730 1.770 144,826 -0.01(-0.56%)
Mar 28, 2023 1.710 1.800 1.710 1.780 168,797 +0.07(+4.09%)
Mar 27, 2023 1.710 1.760 1.600 1.710 500,988 +0.06(+3.64%)
Mar 24, 2023 1.600 1.708 1.580 1.650 162,386 +0.03(+1.85%)
Mar 23, 2023 1.750 1.850 1.560 1.620 552,916 -0.10(-5.81%)
Mar 22, 2023 1.730 1.869 1.720 1.720 138,907 -0.03(-1.71%)
Mar 21, 2023 1.820 1.890 1.750 1.750 586,553 +0.00(+0.00%)
Mar 20, 2023 1.730 1.804 1.710 1.750 199,997 +0.10(+6.06%)
Mar 17, 2023 1.800 1.800 1.630 1.650 580,387 -0.13(-7.30%)
Mar 16, 2023 1.770 1.830 1.700 1.780 326,945 +0.00(+0.00%)
Mar 15, 2023 1.860 1.870 1.740 1.780 754,001 -0.15(-7.77%)
Mar 14, 2023 2.010 2.140 1.930 1.930 686,025 -0.07(-3.50%)
Mar 13, 2023 2.020 2.140 2.000 2.000 242,608 -0.09(-4.31%)
Mar 10, 2023 2.120 2.270 2.050 2.090 289,520 -0.05(-2.34%)
Mar 09, 2023 2.550 2.650 2.090 2.140 875,662 -0.36(-14.40%)
Mar 08, 2023 2.450 2.510 2.300 2.500 325,993 +0.07(+2.88%)
Mar 07, 2023 2.360 2.480 2.300 2.430 324,949 +0.07(+2.97%)
Mar 06, 2023 2.360 2.450 2.310 2.360 324,288 -0.02(-0.84%)
Mar 03, 2023 2.210 2.490 2.190 2.380 698,047 +0.14(+6.25%)
Mar 02, 2023 2.030 2.240 1.930 2.240 449,540 +0.22(+10.89%)
Mar 01, 2023 1.840 2.050 1.800 2.020 760,000 +0.25(+14.12%)
Feb 28, 2023 1.770 1.840 1.740 1.770 475,528 +0.01(+0.57%)
Feb 27, 2023 1.700 1.790 1.700 1.760 172,497 +0.05(+2.92%)
Feb 24, 2023 1.680 1.741 1.630 1.710 134,214 +0.06(+3.64%)
Feb 23, 2023 1.640 1.680 1.590 1.650 95,711 +0.03(+1.85%)
Feb 22, 2023 1.670 1.690 1.620 1.620 101,633 -0.05(-2.99%)
Feb 21, 2023 1.680 1.720 1.660 1.670 142,483 -0.07(-4.02%)
Feb 17, 2023 1.710 1.740 1.670 1.740 78,762 -0.02(-1.14%)
Feb 16, 2023 1.740 1.760 1.730 1.760 78,156 +0.02(+1.15%)
Feb 15, 2023 1.770 1.810 1.730 1.740 77,600 -0.05(-2.79%)
Feb 14, 2023 1.730 1.830 1.730 1.790 108,779 +0.06(+3.47%)
Feb 13, 2023 1.650 1.780 1.650 1.730 84,696 +0.08(+4.85%)
Feb 10, 2023 1.630 1.777 1.630 1.650 584,186 +0.01(+0.61%)
Feb 09, 2023 1.780 1.781 1.620 1.640 660,104 -0.14(-7.87%)
Feb 08, 2023 1.930 1.930 1.750 1.780 350,981 -0.12(-6.32%)
Feb 07, 2023 1.730 1.900 1.685 1.900 401,602 +0.15(+8.57%)
Feb 06, 2023 1.760 1.790 1.730 1.750 45,309 -0.01(-0.57%)
Feb 03, 2023 1.820 1.855 1.750 1.760 98,824 -0.03(-1.68%)
Feb 02, 2023 1.770 1.840 1.760 1.790 113,819 +0.00(+0.00%)
Feb 01, 2023 1.810 1.830 1.740 1.790 127,238 -0.02(-1.10%)
Jan 31, 2023 1.770 1.870 1.770 1.810 88,148 +0.03(+1.69%)
Jan 30, 2023 1.850 1.880 1.760 1.780 154,964 -0.12(-6.32%)
Jan 27, 2023 1.900 1.950 1.860 1.900 48,320 +0.01(+0.53%)
Jan 26, 2023 1.910 1.940 1.870 1.890 51,733 -0.01(-0.53%)
Jan 25, 2023 1.850 1.960 1.790 1.900 91,269 +0.04(+2.15%)
Jan 24, 2023 1.920 1.924 1.830 1.860 58,926 -0.04(-2.11%)
Jan 23, 2023 1.900 1.960 1.890 1.900 83,617 +0.00(+0.00%)
Jan 20, 2023 1.950 1.960 1.870 1.900 110,020 -0.07(-3.55%)
Jan 19, 2023 1.970 2.000 1.911 1.970 43,034 +0.02(+1.03%)
Jan 18, 2023 2.100 2.140 1.950 1.950 109,994 -0.13(-6.34%)
Jan 17, 2023 2.160 2.200 2.000 2.082 104,676 -0.06(-2.71%)
Jan 13, 2023 2.100 2.180 2.100 2.140 56,569 +0.04(+1.90%)
Jan 12, 2023 1.990 2.100 1.980 2.100 134,327 +0.12(+6.06%)
Jan 11, 2023 1.890 2.008 1.890 1.980 81,901 +0.12(+6.45%)
Jan 10, 2023 1.870 1.900 1.803 1.860 52,280 -0.01(-0.53%)
Jan 09, 2023 1.770 1.880 1.770 1.870 61,550 +0.13(+7.47%)
Jan 06, 2023 1.720 1.824 1.720 1.740 87,319 +0.03(+1.75%)
Jan 05, 2023 1.760 1.760 1.700 1.710 138,956 -0.01(-0.58%)
Jan 04, 2023 1.720 1.750 1.710 1.720 66,847 +0.00(+0.00%)
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.