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 (%)
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%)
Jan 03, 2023 1.820 1.900 1.695 1.720 171,554 -0.07(-3.91%)
Dec 30, 2022 1.710 1.790 1.710 1.790 124,832 +0.05(+2.87%)
Dec 29, 2022 1.710 1.790 1.700 1.740 89,590 +0.03(+1.75%)
Dec 28, 2022 1.820 1.820 1.710 1.710 96,902 -0.09(-5.00%)
Dec 27, 2022 1.800 1.850 1.780 1.800 78,067 +0.02(+1.12%)
Dec 23, 2022 1.760 1.850 1.710 1.780 35,792 +0.04(+2.30%)
Dec 22, 2022 1.880 1.900 1.710 1.740 92,449 -0.12(-6.45%)
Dec 21, 2022 1.720 1.880 1.711 1.860 80,332 +0.17(+10.06%)
Dec 20, 2022 1.690 1.720 1.680 1.690 77,458 +0.00(+0.00%)
Dec 19, 2022 1.710 1.750 1.650 1.690 88,841 -0.02(-1.17%)
Dec 16, 2022 1.700 1.720 1.700 1.710 27,892 -0.05(-2.84%)
Dec 15, 2022 1.760 1.790 1.700 1.760 76,166 +0.00(+0.00%)
Dec 14, 2022 1.750 1.810 1.720 1.760 57,909 +0.01(+0.57%)
Dec 13, 2022 1.680 1.765 1.680 1.750 42,624 +0.09(+5.42%)
Dec 12, 2022 1.650 1.760 1.560 1.660 277,513 +0.04(+2.47%)
Dec 09, 2022 1.690 1.716 1.600 1.620 99,619 -0.09(-5.26%)
Dec 08, 2022 1.800 1.800 1.710 1.710 106,252 -0.05(-3.12%)
Dec 07, 2022 1.700 1.810 1.690 1.765 170,589 +0.09(+5.69%)
Dec 06, 2022 1.720 1.750 1.655 1.670 90,856 -0.04(-2.34%)
Dec 05, 2022 1.850 1.865 1.680 1.710 286,275 -0.15(-8.06%)
Dec 02, 2022 1.840 1.910 1.810 1.860 122,404 -0.01(-0.53%)
Dec 01, 2022 1.990 1.990 1.845 1.870 449,408 -0.07(-3.61%)
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%)
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.