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 (%)
Jan 31, 2024 1.810 1.920 1.810 1.850 87,338 +0.00(+0.00%)
Jan 30, 2024 1.780 1.870 1.780 1.850 55,060 +0.00(+0.00%)
Jan 29, 2024 1.880 1.910 1.810 1.850 120,352 -0.04(-2.12%)
Jan 26, 2024 1.880 1.910 1.860 1.890 35,086 +0.00(+0.00%)
Jan 25, 2024 1.900 1.950 1.890 1.890 41,903 +0.01(+0.53%)
Jan 24, 2024 1.840 1.910 1.840 1.880 108,224 +0.06(+3.30%)
Jan 23, 2024 1.780 1.860 1.780 1.820 69,581 +0.03(+1.68%)
Jan 22, 2024 1.800 1.850 1.780 1.790 79,664 -0.01(-0.56%)
Jan 19, 2024 1.790 1.820 1.769 1.800 44,179 +0.00(+0.00%)
Jan 18, 2024 1.810 1.829 1.652 1.800 267,770 -0.01(-0.55%)
Jan 17, 2024 1.860 1.860 1.770 1.810 150,984 -0.05(-2.69%)
Jan 16, 2024 1.980 2.010 1.860 1.860 134,318 -0.12(-6.06%)
Jan 12, 2024 1.990 2.000 1.950 1.980 59,254 +0.03(+1.54%)
Jan 11, 2024 1.980 2.030 1.930 1.950 80,896 -0.02(-1.02%)
Jan 10, 2024 2.000 2.010 1.960 1.970 57,390 +0.00(+0.00%)
Jan 09, 2024 2.010 2.010 1.940 1.970 102,224 +0.00(+0.00%)
Jan 08, 2024 1.940 1.980 1.930 1.970 85,477 +0.01(+0.51%)
Jan 05, 2024 2.140 2.190 1.869 1.960 337,719 -0.18(-8.41%)
Jan 04, 2024 2.210 2.247 2.120 2.140 294,985 -0.05(-2.28%)
Jan 03, 2024 2.130 2.200 2.100 2.190 205,742 +0.12(+5.80%)
Jan 02, 2024 1.970 2.100 1.950 2.070 197,666 +0.14(+7.25%)
Dec 29, 2023 1.930 1.940 1.910 1.930 83,169 +0.01(+0.52%)
Dec 28, 2023 1.910 1.935 1.900 1.920 48,736 +0.00(+0.00%)
Dec 27, 2023 1.910 1.955 1.910 1.920 137,308 -0.02(-1.03%)
Dec 26, 2023 1.930 1.940 1.910 1.940 107,100 +0.02(+1.04%)
Dec 22, 2023 1.900 1.940 1.900 1.920 53,058 +0.03(+1.59%)
Dec 21, 2023 1.890 1.900 1.850 1.890 113,780 +0.01(+0.53%)
Dec 20, 2023 1.930 1.940 1.860 1.880 91,042 -0.04(-2.08%)
Dec 19, 2023 1.930 1.940 1.890 1.920 139,481 +0.01(+0.52%)
Dec 18, 2023 1.900 1.970 1.900 1.910 188,256 +0.00(+0.00%)
Dec 15, 2023 1.890 1.960 1.850 1.910 170,049 +0.00(+0.00%)
Dec 14, 2023 1.920 1.950 1.890 1.910 171,601 +0.05(+2.69%)
Dec 13, 2023 1.820 1.880 1.820 1.860 110,464 +0.02(+1.09%)
Dec 12, 2023 1.860 1.870 1.840 1.840 82,180 -0.02(-1.08%)
Dec 11, 2023 1.910 1.950 1.860 1.860 100,401 -0.07(-3.63%)
Dec 08, 2023 1.890 1.940 1.880 1.930 40,420 +0.05(+2.66%)
Dec 07, 2023 1.860 1.900 1.845 1.880 88,656 +0.03(+1.90%)
Dec 06, 2023 1.920 1.950 1.830 1.845 204,013 -0.08(-4.40%)
Dec 05, 2023 2.020 2.020 1.920 1.930 88,606 -0.07(-3.50%)
Dec 04, 2023 1.960 2.010 1.930 2.000 97,929 +0.02(+1.01%)
Dec 01, 2023 1.950 2.000 1.920 1.980 241,497 +0.03(+1.54%)
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%)
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.