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, 2019 2.470 2.580 2.410 2.540 154,078 +0.06(+2.42%)
Jan 30, 2019 2.530 2.580 2.440 2.480 205,956 -0.05(-1.98%)
Jan 29, 2019 2.480 2.575 2.450 2.530 201,932 +0.07(+2.85%)
Jan 28, 2019 2.480 2.540 2.420 2.460 173,385 -0.04(-1.60%)
Jan 25, 2019 2.500 2.630 2.480 2.500 237,800 +0.00(+0.00%)
Jan 24, 2019 2.370 2.530 2.340 2.500 204,275 +0.13(+5.49%)
Jan 23, 2019 2.320 2.430 2.249 2.370 299,872 +0.07(+3.04%)
Jan 22, 2019 2.390 2.400 2.200 2.300 425,939 -0.11(-4.56%)
Jan 18, 2019 2.500 2.550 2.390 2.410 765,800 -0.06(-2.43%)
Jan 17, 2019 2.510 2.600 2.460 2.470 317,655 -0.07(-2.76%)
Jan 16, 2019 2.560 2.690 2.525 2.540 170,921 -0.03(-1.17%)
Jan 15, 2019 2.730 2.750 2.530 2.570 342,478 -0.14(-5.17%)
Jan 14, 2019 2.700 2.780 2.700 2.710 355,659 +0.00(+0.00%)
Jan 11, 2019 2.670 2.750 2.570 2.710 258,800 +0.04(+1.50%)
Jan 10, 2019 2.510 2.700 2.450 2.670 259,704 +0.15(+5.95%)
Jan 09, 2019 2.430 2.588 2.360 2.520 256,916 +0.12(+5.00%)
Jan 08, 2019 2.430 2.480 2.350 2.400 170,427 -0.04(-1.64%)
Jan 07, 2019 2.360 2.490 2.320 2.440 336,912 +0.02(+0.83%)
Jan 04, 2019 2.340 2.450 2.330 2.420 234,400 +0.16(+7.08%)
Jan 03, 2019 2.320 2.420 2.167 2.260 245,646 -0.10(-4.24%)
Jan 02, 2019 2.180 2.410 2.150 2.360 321,600 +0.14(+6.31%)
Dec 31, 2018 2.060 2.250 2.020 2.220 568,200 +0.16(+7.77%)
Dec 28, 2018 2.060 2.120 2.020 2.060 787,500 +0.00(+0.00%)
Dec 27, 2018 2.130 2.180 1.975 2.060 416,354 -0.10(-4.63%)
Dec 26, 2018 2.010 2.200 1.960 2.160 651,657 +0.17(+8.54%)
Dec 24, 2018 2.050 2.100 1.920 1.990 402,100 -0.06(-2.93%)
Dec 21, 2018 2.260 2.350 2.045 2.050 524,800 -0.19(-8.48%)
Dec 20, 2018 2.460 2.486 2.200 2.240 502,103 -0.22(-8.94%)
Dec 19, 2018 2.400 2.600 2.400 2.460 404,828 +0.04(+1.65%)
Dec 18, 2018 2.590 2.600 2.360 2.420 587,417 -0.17(-6.56%)
Dec 17, 2018 2.780 2.840 2.560 2.590 394,496 -0.19(-6.83%)
Dec 14, 2018 2.750 2.840 2.680 2.780 420,600 +0.01(+0.36%)
Dec 13, 2018 2.940 2.950 2.700 2.770 234,530 -0.14(-4.81%)
Dec 12, 2018 2.900 3.000 2.860 2.910 220,719 +0.06(+2.11%)
Dec 11, 2018 2.890 2.950 2.750 2.850 266,857 +0.00(+0.00%)
Dec 10, 2018 2.910 2.930 2.640 2.850 567,963 -0.05(-1.72%)
Dec 07, 2018 3.060 3.150 2.880 2.900 297,100 -0.10(-3.33%)
Dec 06, 2018 3.000 3.000 2.900 3.000 376,906 -0.05(-1.64%)
Dec 04, 2018 3.250 3.340 3.020 3.050 497,600 -0.22(-6.73%)
Dec 03, 2018 3.360 3.390 3.220 3.270 549,746 +0.01(+0.31%)
Nov 30, 2018 3.230 3.320 3.160 3.260 442,500 +0.02(+0.62%)
Nov 29, 2018 3.420 3.640 3.220 3.240 644,084 -0.15(-4.42%)
Nov 28, 2018 3.360 3.390 3.239 3.390 369,337 +0.04(+1.19%)
Nov 27, 2018 3.310 3.450 3.310 3.350 482,464 +0.00(+0.00%)
Nov 26, 2018 3.310 3.440 3.260 3.350 477,418 +0.11(+3.40%)
Nov 23, 2018 3.410 3.490 3.220 3.240 292,600 -0.22(-6.36%)
Nov 21, 2018 3.460 3.460 3.460 0 +0.02(+0.58%)
Nov 20, 2018 3.450 3.468 3.276 3.440 553,044 -0.07(-1.99%)
Nov 19, 2018 3.350 3.580 3.350 3.510 585,595 +0.15(+4.46%)
Nov 16, 2018 3.590 3.700 3.210 3.360 643,200 -0.23(-6.41%)
Nov 15, 2018 3.550 3.725 3.480 3.590 826,451 +0.11(+3.16%)
Nov 14, 2018 3.170 3.490 3.170 3.480 960,998 +0.34(+10.83%)
Nov 13, 2018 2.920 3.210 2.920 3.140 629,151 +0.07(+2.28%)
Nov 12, 2018 3.100 3.220 2.920 3.070 573,694 -0.18(-5.54%)
Nov 09, 2018 3.240 3.300 3.105 3.250 584,500 -0.02(-0.61%)
Nov 08, 2018 3.480 3.880 3.200 3.270 3,833,419 +0.40(+13.94%)
Nov 07, 2018 2.900 2.930 2.690 2.870 790,046 +0.03(+1.06%)
Nov 06, 2018 2.910 2.910 2.780 2.840 413,449 -0.08(-2.74%)
Nov 05, 2018 3.190 3.270 2.810 2.920 607,138 -0.30(-9.32%)
Nov 02, 2018 2.920 3.230 2.860 3.220 730,100 +0.29(+9.90%)
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.