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

Smart Sand Inc (NQ: SND )

2.170 -0.030 (-1.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Apr 30, 2020 0.8700 0.8700 0.8000 0.8300 471,370 -0.02(-2.79%)
Apr 29, 2020 0.7687 0.8796 0.7500 0.8538 576,480 +0.07(+9.03%)
Apr 28, 2020 0.7400 0.7950 0.7231 0.7831 240,134 +0.03(+4.51%)
Apr 27, 2020 0.7500 0.8000 0.7200 0.7493 484,569 -0.01(-1.89%)
Apr 24, 2020 0.7800 0.8097 0.7400 0.7637 444,500 +0.02(+3.20%)
Apr 23, 2020 0.6600 0.7800 0.6600 0.7400 468,880 +0.08(+12.12%)
Apr 22, 2020 0.7000 0.7000 0.6400 0.6600 269,693 -0.01(-1.49%)
Apr 21, 2020 0.6400 0.7000 0.6400 0.6700 249,484 +0.01(+1.50%)
Apr 20, 2020 0.7161 0.7200 0.6400 0.6601 452,962 -0.06(-7.70%)
Apr 17, 2020 0.7113 0.7500 0.6820 0.7152 271,600 +0.02(+2.17%)
Apr 16, 2020 0.7000 0.7500 0.6800 0.7000 367,871 +0.00(+0.68%)
Apr 15, 2020 0.7310 0.7592 0.6700 0.6953 572,981 -0.05(-7.29%)
Apr 14, 2020 0.8000 0.8400 0.7300 0.7500 510,391 -0.06(-7.03%)
Apr 13, 2020 0.8000 0.8108 0.7300 0.8067 325,134 +0.05(+6.14%)
Apr 09, 2020 0.7800 0.8500 0.7100 0.7600 658,300 -0.03(-3.80%)
Apr 08, 2020 0.7900 0.8000 0.7400 0.7900 280,391 +0.03(+3.95%)
Apr 07, 2020 0.7900 0.8600 0.7200 0.7600 535,837 -0.04(-5.30%)
Apr 06, 2020 0.7642 0.8198 0.7642 0.8025 267,658 +0.07(+9.92%)
Apr 03, 2020 0.8500 0.8750 0.7300 0.7301 354,200 -0.12(-13.62%)
Apr 02, 2020 0.8500 0.9706 0.8100 0.8452 326,511 +0.04(+5.02%)
Apr 01, 2020 1.000 1.000 0.7946 0.8048 256,303 -0.24(-22.62%)
Mar 31, 2020 0.9600 1.100 0.9400 1.040 297,741 +0.11(+11.83%)
Mar 30, 2020 0.9100 0.9494 0.8079 0.9300 214,088 +0.10(+12.03%)
Mar 27, 2020 0.9300 0.9424 0.8001 0.8301 126,400 -0.10(-10.74%)
Mar 26, 2020 0.8307 0.9563 0.7901 0.9300 277,920 +0.12(+15.10%)
Mar 25, 2020 0.8521 0.9320 0.7600 0.8080 230,165 -0.03(-3.20%)
Mar 24, 2020 0.7700 1.020 0.7700 0.8347 162,120 +0.10(+14.33%)
Mar 23, 2020 0.9300 0.9300 0.7201 0.7301 157,595 -0.22(-23.03%)
Mar 20, 2020 0.7300 1.090 0.7200 0.9485 386,200 +0.22(+30.45%)
Mar 19, 2020 0.6000 0.7700 0.6000 0.7271 278,848 +0.13(+21.14%)
Mar 18, 2020 0.7200 0.7200 0.5501 0.6002 426,732 -0.13(-17.66%)
Mar 17, 2020 0.8852 0.9199 0.6000 0.7289 534,064 -0.21(-22.46%)
Mar 16, 2020 0.9800 1.090 0.9200 0.9400 453,150 -0.09(-8.74%)
Mar 13, 2020 0.9868 1.040 0.8825 1.030 616,100 +0.10(+10.74%)
Mar 12, 2020 0.9286 1.010 0.8830 0.9301 632,890 -0.08(-7.91%)
Mar 11, 2020 1.070 1.070 0.9600 1.010 432,411 -0.05(-4.72%)
Mar 10, 2020 1.130 1.180 0.9501 1.060 550,006 -0.02(-1.85%)
Mar 09, 2020 1.210 1.340 1.070 1.080 755,754 -0.32(-22.86%)
Mar 06, 2020 1.420 1.490 1.390 1.400 290,700 -0.02(-1.41%)
Mar 05, 2020 1.590 1.600 1.400 1.420 379,405 -0.18(-11.25%)
Mar 04, 2020 1.600 1.630 1.500 1.600 264,626 +0.03(+1.91%)
Mar 03, 2020 1.630 1.630 1.550 1.570 237,713 -0.05(-3.09%)
Mar 02, 2020 1.660 1.695 1.580 1.620 393,810 -0.01(-0.61%)
Feb 28, 2020 1.550 1.640 1.510 1.630 403,400 +0.06(+3.82%)
Feb 27, 2020 1.710 1.760 1.550 1.570 593,837 -0.15(-8.72%)
Feb 26, 2020 1.710 1.890 1.700 1.720 594,558 -0.06(-3.37%)
Feb 25, 2020 1.910 1.910 1.770 1.780 259,812 -0.10(-5.32%)
Feb 24, 2020 1.900 1.950 1.800 1.880 98,443 -0.12(-6.00%)
Feb 21, 2020 2.020 2.030 1.890 2.000 228,900 -0.02(-0.99%)
Feb 20, 2020 1.950 2.030 1.920 2.020 110,253 +0.08(+4.12%)
Feb 19, 2020 1.900 1.970 1.870 1.940 174,256 +0.06(+3.19%)
Feb 18, 2020 1.810 1.890 1.770 1.880 233,881 +0.06(+3.30%)
Feb 14, 2020 1.850 1.890 1.790 1.820 97,400 -0.03(-1.62%)
Feb 13, 2020 1.860 1.878 1.830 1.850 131,865 -0.03(-1.60%)
Feb 12, 2020 1.750 1.890 1.730 1.880 195,914 +0.15(+8.67%)
Feb 11, 2020 1.840 1.850 1.700 1.730 245,688 -0.09(-4.95%)
Feb 10, 2020 1.920 1.920 1.800 1.820 318,220 -0.10(-5.21%)
Feb 07, 2020 1.960 1.970 1.900 1.920 132,300 -0.03(-1.54%)
Feb 06, 2020 2.000 2.020 1.880 1.950 348,688 -0.05(-2.50%)
Feb 05, 2020 1.940 2.000 1.910 2.000 226,433 +0.09(+4.71%)
Feb 04, 2020 2.000 2.014 1.870 1.910 370,649 -0.05(-2.55%)
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.