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 (%)
Feb 28, 2018 7.900 7.949 7.380 7.420 636,348 -0.43(-5.48%)
Feb 27, 2018 7.790 8.190 7.720 7.850 845,922 +0.06(+0.77%)
Feb 26, 2018 7.870 7.877 7.475 7.790 799,881 +0.00(+0.00%)
Feb 23, 2018 7.230 7.800 7.160 7.790 888,531 +0.65(+9.03%)
Feb 22, 2018 7.085 7.145 685,701 +0.06(+0.85%)
Feb 21, 2018 8.060 8.140 7.030 7.085 1,957,870 -1.08(-13.17%)
Feb 20, 2018 8.390 8.420 8.050 8.160 759,106 -0.18(-2.16%)
Feb 16, 2018 8.340 8.340 8.340 0 +0.14(+1.71%)
Feb 15, 2018 8.590 8.680 7.995 8.200 729,988 -0.37(-4.32%)
Feb 14, 2018 8.150 8.600 8.020 8.570 382,173 +0.33(+4.00%)
Feb 13, 2018 8.140 8.280 8.060 8.240 329,880 +0.01(+0.12%)
Feb 12, 2018 8.030 8.350 8.000 8.230 550,812 +0.29(+3.65%)
Feb 09, 2018 8.200 8.300 7.690 7.940 943,104 -0.15(-1.85%)
Feb 08, 2018 8.790 8.050 8.090 630,759 -0.46(-5.38%)
Feb 07, 2018 8.930 8.970 8.540 8.550 558,211 -0.41(-4.58%)
Feb 06, 2018 8.550 9.120 8.550 8.960 487,868 +0.18(+2.08%)
Feb 05, 2018 8.590 9.240 8.540 8.777 855,962 +0.01(+0.09%)
Feb 02, 2018 9.340 9.340 8.780 8.770 1,003,497 -0.70(-7.39%)
Feb 01, 2018 9.280 9.950 9.212 9.470 784,855 +0.28(+3.05%)
Jan 31, 2018 9.400 9.690 9.070 9.190 484,997 -0.12(-1.29%)
Jan 30, 2018 9.260 9.280 9.130 9.310 597,742 -0.16(-1.69%)
Jan 29, 2018 9.720 9.729 9.233 9.470 701,258 -0.33(-3.37%)
Jan 26, 2018 10.00 10.06 9.560 9.800 583,294 -0.07(-0.71%)
Jan 25, 2018 10.47 10.57 9.840 9.870 578,460 -0.50(-4.82%)
Jan 24, 2018 10.79 10.79 10.26 10.37 560,593 -0.38(-3.53%)
Jan 23, 2018 10.85 10.92 10.45 10.75 489,660 +0.10(+0.94%)
Jan 22, 2018 10.07 10.68 10.06 10.65 577,067 +0.55(+5.45%)
Jan 19, 2018 10.00 10.16 9.920 10.10 483,818 +0.05(+0.50%)
Jan 18, 2018 10.04 10.23 9.788 10.05 588,238 +0.05(+0.50%)
Jan 17, 2018 9.770 10.13 9.600 10.00 673,110 +0.21(+2.15%)
Jan 16, 2018 10.60 10.83 9.540 9.790 1,217,358 -0.81(-7.64%)
Jan 12, 2018 10.60 10.60 10.60 0 -0.38(-3.46%)
Jan 11, 2018 9.830 11.06 9.770 10.98 1,826,944 +1.32(+13.66%)
Jan 10, 2018 9.780 9.660 375,224 +0.16(+1.68%)
Jan 09, 2018 10.03 10.05 9.500 9.500 656,947 -0.54(-5.38%)
Jan 08, 2018 10.00 10.07 9.670 10.04 631,049 +0.03(+0.30%)
Jan 05, 2018 9.810 10.22 9.780 10.01 805,256 +0.25(+2.56%)
Jan 04, 2018 9.400 9.820 9.390 9.760 920,709 +0.67(+7.37%)
Jan 03, 2018 9.020 9.320 8.860 9.090 584,402 +0.09(+1.00%)
Jan 02, 2018 8.250 9.010 7.990 9.000 942,487 +0.34(+3.93%)
Dec 29, 2017 8.660 8.660 8.660 0 +0.07(+0.81%)
Dec 28, 2017 8.600 8.680 8.480 8.590 254,958 -0.01(-0.12%)
Dec 27, 2017 8.750 8.810 8.470 8.600 318,298 -0.13(-1.49%)
Dec 26, 2017 8.500 8.850 8.460 8.730 611,184 +0.29(+3.44%)
Dec 22, 2017 8.570 8.630 8.395 8.440 416,781 -0.08(-0.94%)
Dec 21, 2017 8.510 8.881 8.400 8.520 875,055 +0.09(+1.07%)
Dec 20, 2017 8.940 9.030 8.320 8.430 1,115,983 -0.39(-4.42%)
Dec 19, 2017 9.380 9.570 8.770 8.820 738,651 -0.55(-5.87%)
Dec 18, 2017 9.220 9.610 8.840 9.370 569,967 +0.23(+2.52%)
Dec 15, 2017 9.390 9.400 9.080 9.140 617,618 -0.24(-2.56%)
Dec 14, 2017 9.270 9.560 9.220 9.380 560,343 +0.12(+1.30%)
Dec 13, 2017 9.310 9.535 9.030 9.260 871,564 +0.06(+0.65%)
Dec 12, 2017 8.880 9.400 8.770 9.200 1,626,899 +0.22(+2.45%)
Dec 11, 2017 8.480 9.060 8.400 8.980 521,145 +0.61(+7.29%)
Dec 08, 2017 8.460 8.770 8.160 8.370 736,584 +0.47(+5.95%)
Dec 07, 2017 7.840 8.160 7.720 7.900 374,015 +0.06(+0.77%)
Dec 06, 2017 8.160 8.220 7.684 7.840 442,740 -0.38(-4.62%)
Dec 05, 2017 8.510 8.710 8.100 8.220 377,082 -0.28(-3.29%)
Dec 04, 2017 8.340 8.790 8.260 8.500 557,903 +0.25(+3.03%)
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.