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

Smart Sand Inc (NQ: SND )

2.120 -0.160 (-7.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Sep 30, 2019 2.840 2.920 2.780 2.830 284,279 +0.00(+0.00%)
Sep 27, 2019 2.980 2.991 2.787 2.830 410,000 -0.16(-5.35%)
Sep 26, 2019 3.100 3.120 2.965 2.990 184,857 -0.12(-3.86%)
Sep 25, 2019 3.020 3.130 2.940 3.110 176,185 +0.08(+2.81%)
Sep 24, 2019 3.260 3.260 2.940 3.025 455,046 -0.22(-6.64%)
Sep 23, 2019 3.180 3.310 3.130 3.240 608,196 +0.15(+4.85%)
Sep 20, 2019 2.990 3.305 2.950 3.090 843,500 +0.10(+3.34%)
Sep 19, 2019 2.960 2.990 2.900 2.990 226,086 +0.11(+3.82%)
Sep 18, 2019 2.990 2.990 2.790 2.880 326,591 -0.08(-2.70%)
Sep 17, 2019 3.030 3.050 2.820 2.960 458,204 +0.02(+0.68%)
Sep 16, 2019 2.840 2.960 2.780 2.940 607,828 +0.29(+10.94%)
Sep 13, 2019 2.700 2.820 2.610 2.650 279,800 -0.08(-2.93%)
Sep 12, 2019 2.610 2.740 2.555 2.730 212,114 +0.08(+3.02%)
Sep 11, 2019 2.700 2.790 2.560 2.650 308,829 -0.01(-0.38%)
Sep 10, 2019 2.470 2.720 2.457 2.660 630,151 +0.19(+7.69%)
Sep 09, 2019 2.380 2.470 2.360 2.470 406,321 +0.12(+5.11%)
Sep 06, 2019 2.370 2.392 2.310 2.350 364,700 -0.03(-1.26%)
Sep 05, 2019 2.240 2.380 2.160 2.380 503,269 +0.26(+12.26%)
Sep 04, 2019 2.200 2.200 2.075 2.120 294,168 -0.01(-0.47%)
Sep 03, 2019 2.280 2.330 2.130 2.130 229,934 -0.24(-10.13%)
Aug 30, 2019 2.370 2.410 2.310 2.370 127,300 +0.00(+0.00%)
Aug 29, 2019 2.280 2.400 2.269 2.370 134,847 +0.10(+4.41%)
Aug 28, 2019 2.240 2.350 2.215 2.270 316,932 +0.01(+0.44%)
Aug 27, 2019 2.490 2.510 2.250 2.260 353,922 -0.23(-9.24%)
Aug 26, 2019 2.490 2.560 2.490 2.490 312,155 -0.02(-0.80%)
Aug 23, 2019 2.460 2.560 2.380 2.510 358,400 +0.02(+0.80%)
Aug 22, 2019 2.470 2.520 2.440 2.490 188,687 +0.01(+0.40%)
Aug 21, 2019 2.620 2.660 2.430 2.480 235,132 -0.10(-3.88%)
Aug 20, 2019 2.500 2.670 2.500 2.580 302,988 +0.02(+0.78%)
Aug 19, 2019 2.520 2.700 2.517 2.560 282,027 +0.05(+1.99%)
Aug 16, 2019 2.420 2.570 2.420 2.510 224,300 +0.09(+3.72%)
Aug 15, 2019 2.420 2.450 2.300 2.420 196,521 +0.04(+1.68%)
Aug 14, 2019 2.380 2.450 2.310 2.380 295,155 -0.09(-3.64%)
Aug 13, 2019 2.450 2.590 2.360 2.470 362,219 +0.02(+0.82%)
Aug 12, 2019 2.300 2.510 2.230 2.450 426,686 +0.18(+7.93%)
Aug 09, 2019 2.370 2.370 2.170 2.270 364,100 -0.07(-2.99%)
Aug 08, 2019 2.380 2.400 2.240 2.340 411,350 -0.01(-0.43%)
Aug 07, 2019 2.380 2.600 2.130 2.350 2,340,121 +0.33(+16.34%)
Aug 06, 2019 2.150 2.250 2.010 2.020 417,816 -0.14(-6.48%)
Aug 05, 2019 2.190 2.340 2.070 2.160 291,542 -0.09(-4.00%)
Aug 02, 2019 2.270 2.290 2.185 2.250 190,800 -0.02(-0.88%)
Aug 01, 2019 2.340 2.350 2.160 2.270 326,402 -0.08(-3.40%)
Jul 31, 2019 2.520 2.550 2.340 2.350 482,987 -0.13(-5.24%)
Jul 30, 2019 2.190 2.530 2.190 2.480 467,897 +0.29(+13.24%)
Jul 29, 2019 2.240 2.300 2.160 2.190 221,840 -0.05(-2.23%)
Jul 26, 2019 2.340 2.360 2.230 2.240 261,000 -0.10(-4.27%)
Jul 25, 2019 2.440 2.440 2.300 2.340 200,453 -0.09(-3.70%)
Jul 24, 2019 2.420 2.450 2.350 2.430 248,544 +0.01(+0.41%)
Jul 23, 2019 2.460 2.520 2.360 2.420 232,301 -0.04(-1.63%)
Jul 22, 2019 2.460 2.540 2.410 2.460 144,696 +0.00(+0.00%)
Jul 19, 2019 2.420 2.460 2.380 2.460 137,200 +0.02(+0.82%)
Jul 18, 2019 2.470 2.500 2.350 2.440 445,461 -0.03(-1.21%)
Jul 17, 2019 2.510 2.530 2.380 2.470 549,051 +0.13(+5.56%)
Jul 16, 2019 2.400 2.495 2.330 2.340 365,281 -0.05(-2.09%)
Jul 15, 2019 2.470 2.480 2.380 2.390 159,631 -0.05(-2.05%)
Jul 12, 2019 2.490 2.540 2.410 2.440 122,000 -0.07(-2.79%)
Jul 11, 2019 2.500 2.565 2.410 2.510 212,012 +0.01(+0.40%)
Jul 10, 2019 2.370 2.505 2.330 2.500 332,750 +0.16(+6.84%)
Jul 09, 2019 2.240 2.340 2.220 2.340 161,848 +0.06(+2.63%)
Jul 08, 2019 2.250 2.320 2.200 2.280 327,627 +0.04(+1.79%)
Jul 05, 2019 2.240 2.360 2.160 2.240 316,200 +0.01(+0.45%)
Jul 03, 2019 2.370 2.390 2.170 2.230 304,600 -0.10(-4.29%)
Jul 02, 2019 2.490 2.510 2.290 2.330 358,256 -0.17(-6.80%)
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.