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

Smart Sand Inc (NQ: SND )

2.355 +0.115 (+5.13%)
Streaming Delayed Price Updated: 10:25 AM 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 (%)
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%)
Sep 01, 2023 1.990 2.010 1.970 1.990 104,585 +0.05(+2.58%)
Aug 31, 2023 1.970 1.970 1.930 1.940 54,981 -0.01(-0.51%)
Aug 30, 2023 1.900 2.003 1.900 1.950 134,036 +0.04(+2.09%)
Aug 29, 2023 1.920 1.940 1.890 1.910 110,335 -0.01(-0.52%)
Aug 28, 2023 1.910 1.930 1.890 1.920 66,722 +0.06(+3.23%)
Aug 25, 2023 1.910 1.910 1.850 1.860 66,169 -0.02(-1.06%)
Aug 24, 2023 1.830 1.920 1.820 1.880 97,082 +0.06(+3.30%)
Aug 23, 2023 1.970 2.000 1.780 1.820 594,690 -0.15(-7.61%)
Aug 22, 2023 2.020 2.040 1.930 1.970 117,238 -0.03(-1.50%)
Aug 21, 2023 1.930 2.050 1.930 2.000 170,130 +0.07(+3.63%)
Aug 18, 2023 1.970 1.990 1.900 1.930 85,416 -0.06(-3.02%)
Aug 17, 2023 1.980 2.015 1.930 1.990 147,007 +0.03(+1.53%)
Aug 16, 2023 2.040 2.040 1.940 1.960 120,463 -0.04(-2.00%)
Aug 15, 2023 1.940 2.040 1.920 2.000 265,266 +0.03(+1.52%)
Aug 14, 2023 1.880 2.050 1.860 1.970 315,967 +0.10(+5.35%)
Aug 11, 2023 1.870 1.900 1.830 1.870 209,841 -0.01(-0.53%)
Aug 10, 2023 1.980 1.980 1.850 1.880 259,534 -0.04(-2.08%)
Aug 09, 2023 1.890 1.990 1.880 1.920 466,726 +0.14(+7.87%)
Aug 08, 2023 1.730 1.800 1.700 1.780 225,168 +0.02(+1.14%)
Aug 07, 2023 1.740 1.791 1.730 1.760 40,147 +0.00(+0.00%)
Aug 04, 2023 1.760 1.795 1.710 1.760 99,278 +0.00(+0.00%)
Aug 03, 2023 1.750 1.785 1.710 1.760 29,563 +0.02(+1.15%)
Aug 02, 2023 1.780 1.780 1.670 1.740 203,609 -0.04(-2.25%)
Aug 01, 2023 1.810 1.820 1.745 1.780 104,526 -0.05(-2.73%)
Jul 31, 2023 1.800 1.850 1.800 1.830 63,107 +0.04(+2.23%)
Jul 28, 2023 1.720 1.830 1.720 1.790 75,087 +0.02(+1.13%)
Jul 27, 2023 1.790 1.800 1.740 1.770 102,370 -0.02(-1.12%)
Jul 26, 2023 1.790 1.790 1.760 1.790 42,582 +0.00(+0.00%)
Jul 25, 2023 1.740 1.850 1.740 1.790 271,979 +0.03(+1.70%)
Jul 24, 2023 1.730 1.790 1.680 1.760 625,971 -0.02(-1.12%)
Jul 21, 2023 1.818 1.818 1.750 1.780 61,488 -0.03(-1.66%)
Jul 20, 2023 1.870 1.870 1.797 1.810 42,357 -0.03(-1.63%)
Jul 19, 2023 1.860 1.890 1.820 1.840 92,348 -0.04(-2.13%)
Jul 18, 2023 1.830 1.920 1.830 1.880 112,153 +0.03(+1.62%)
Jul 17, 2023 1.780 1.860 1.775 1.850 107,255 +0.07(+3.93%)
Jul 14, 2023 1.815 1.815 1.760 1.780 60,939 -0.04(-2.20%)
Jul 13, 2023 1.830 1.860 1.790 1.820 83,940 +0.00(+0.00%)
Jul 12, 2023 1.800 1.840 1.770 1.820 118,599 +0.00(+0.00%)
Jul 11, 2023 1.730 1.820 1.700 1.820 200,878 +0.09(+5.20%)
Jul 10, 2023 1.750 1.780 1.700 1.730 153,535 -0.02(-1.14%)
Jul 07, 2023 1.660 1.770 1.660 1.750 241,096 +0.11(+6.71%)
Jul 06, 2023 1.690 1.690 1.610 1.640 122,590 -0.06(-3.53%)
Jul 05, 2023 1.710 1.720 1.660 1.700 82,501 +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.