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 +0.030 (+1.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Dec 31, 2020 1.720 1.720 1.720 294,989 -0.02(-1.15%)
Dec 30, 2020 1.740 1.840 1.720 1.740 294,989 +0.00(+0.00%)
Dec 29, 2020 1.730 1.775 1.705 1.740 138,562 -0.01(-0.57%)
Dec 28, 2020 1.820 1.850 1.740 1.750 201,137 -0.07(-3.85%)
Dec 24, 2020 1.840 1.880 1.810 1.820 88,800 -0.03(-1.62%)
Dec 23, 2020 1.890 1.934 1.850 1.850 134,774 -0.02(-1.07%)
Dec 22, 2020 1.900 1.960 1.860 1.870 124,601 -0.01(-0.53%)
Dec 21, 2020 1.870 1.910 1.810 1.880 193,104 -0.03(-1.57%)
Dec 18, 2020 2.060 2.060 1.910 1.910 205,000 -0.11(-5.45%)
Dec 17, 2020 2.110 2.110 2.010 2.020 186,249 -0.06(-2.88%)
Dec 16, 2020 2.080 2.160 1.970 2.080 301,089 +0.00(+0.00%)
Dec 15, 2020 2.060 2.100 2.030 2.080 174,035 +0.03(+1.46%)
Dec 14, 2020 2.170 2.199 2.010 2.050 369,126 -0.11(-5.09%)
Dec 11, 2020 2.180 2.280 2.040 2.160 399,500 -0.03(-1.37%)
Dec 10, 2020 1.980 2.190 1.970 2.190 790,274 +0.22(+11.17%)
Dec 09, 2020 2.010 2.050 1.880 1.970 361,045 -0.02(-1.01%)
Dec 08, 2020 1.990 2.020 1.970 1.990 163,175 +0.02(+1.02%)
Dec 07, 2020 2.000 2.030 1.920 1.970 190,179 -0.03(-1.50%)
Dec 04, 2020 1.960 2.010 1.930 2.000 305,700 +0.07(+3.63%)
Dec 03, 2020 1.960 2.000 1.910 1.930 201,945 +0.00(+0.00%)
Dec 02, 2020 1.880 1.990 1.860 1.930 168,293 +0.05(+2.66%)
Dec 01, 2020 1.980 1.990 1.800 1.880 404,365 -0.07(-3.59%)
Nov 30, 2020 1.930 2.000 1.880 1.950 223,563 -0.02(-1.02%)
Nov 27, 2020 2.050 2.050 1.932 1.970 115,300 -0.08(-3.90%)
Nov 25, 2020 1.890 2.060 1.810 2.050 337,500 +0.15(+7.89%)
Nov 24, 2020 1.980 2.080 1.860 1.900 710,081 -0.02(-1.04%)
Nov 23, 2020 1.820 2.000 1.800 1.920 501,515 +0.14(+7.87%)
Nov 20, 2020 1.700 1.830 1.680 1.780 194,400 +0.06(+3.49%)
Nov 19, 2020 1.760 1.760 1.580 1.720 370,090 +0.02(+1.18%)
Nov 18, 2020 1.540 1.800 1.510 1.700 761,113 +0.18(+11.84%)
Nov 17, 2020 1.470 1.530 1.450 1.520 435,796 +0.04(+2.70%)
Nov 16, 2020 1.510 1.540 1.475 1.480 231,165 -0.02(-1.33%)
Nov 13, 2020 1.420 1.510 1.416 1.500 161,100 +0.09(+6.38%)
Nov 12, 2020 1.510 1.520 1.400 1.410 247,569 -0.11(-7.24%)
Nov 11, 2020 1.540 1.570 1.450 1.520 304,441 -0.02(-1.30%)
Nov 10, 2020 1.500 1.700 1.460 1.540 1,664,295 -0.20(-11.49%)
Nov 09, 2020 1.380 1.480 1.350 1.740 909,040 +0.37(+27.01%)
Nov 06, 2020 1.320 1.400 1.300 1.370 209,500 -0.01(-0.72%)
Nov 05, 2020 1.340 1.400 1.340 1.380 315,197 +0.04(+2.99%)
Nov 04, 2020 1.420 1.430 1.320 1.340 93,865 -0.07(-4.96%)
Nov 03, 2020 1.350 1.420 1.350 1.410 157,388 +0.08(+6.02%)
Nov 02, 2020 1.350 1.350 1.270 1.330 149,263 +0.05(+3.91%)
Oct 30, 2020 1.230 1.320 1.230 1.280 262,800 +0.02(+1.59%)
Oct 29, 2020 1.250 1.280 1.220 1.260 221,575 +0.00(+0.00%)
Oct 28, 2020 1.350 1.400 1.250 1.260 237,532 -0.14(-10.00%)
Oct 27, 2020 1.400 1.420 1.330 1.400 344,154 -0.01(-0.71%)
Oct 26, 2020 1.530 1.530 1.360 1.410 3,330,581 +0.13(+10.16%)
Oct 23, 2020 1.350 1.360 1.270 1.280 1,871,600 -0.07(-5.19%)
Oct 22, 2020 1.350 1.360 1.290 1.350 126,750 +0.02(+1.50%)
Oct 21, 2020 1.330 1.350 1.300 1.330 90,037 +0.00(+0.00%)
Oct 20, 2020 1.310 1.360 1.290 1.330 61,787 +0.02(+1.53%)
Oct 19, 2020 1.330 1.370 1.310 1.310 203,478 -0.02(-1.50%)
Oct 16, 2020 1.310 1.370 1.300 1.330 43,200 +0.02(+1.53%)
Oct 15, 2020 1.340 1.340 1.290 1.310 44,328 -0.03(-2.24%)
Oct 14, 2020 1.340 1.380 1.340 1.340 17,909 +0.01(+0.75%)
Oct 13, 2020 1.440 1.440 1.310 1.330 229,174 -0.03(-2.21%)
Oct 12, 2020 1.480 1.480 1.360 1.360 179,741 -0.11(-7.48%)
Oct 09, 2020 1.550 1.560 1.432 1.470 129,400 -0.06(-3.92%)
Oct 08, 2020 1.470 1.530 1.420 1.530 198,199 +0.10(+6.99%)
Oct 07, 2020 1.364 1.430 1.364 1.430 140,015 +0.05(+3.62%)
Oct 06, 2020 1.350 1.430 1.350 1.380 252,756 +0.04(+2.99%)
Oct 05, 2020 1.240 1.350 1.240 1.340 175,197 +0.08(+6.35%)
Oct 02, 2020 1.240 1.300 1.230 1.260 52,700 -0.03(-2.33%)
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.