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 (%)
Jul 31, 2020 1.180 1.180 1.110 1.170 162,200 -0.01(-0.85%)
Jul 30, 2020 1.110 1.200 1.080 1.180 189,549 +0.05(+4.42%)
Jul 29, 2020 1.080 1.140 1.075 1.130 108,718 +0.03(+2.73%)
Jul 28, 2020 1.120 1.120 1.080 1.100 127,366 +0.00(+0.00%)
Jul 27, 2020 1.170 1.170 1.090 1.100 104,561 -0.05(-4.35%)
Jul 24, 2020 1.130 1.160 1.130 1.150 99,200 +0.01(+0.88%)
Jul 23, 2020 1.110 1.150 1.100 1.140 90,415 +0.02(+1.79%)
Jul 22, 2020 1.130 1.140 1.100 1.120 75,963 +0.01(+0.90%)
Jul 21, 2020 1.060 1.110 1.060 1.110 222,531 +0.03(+2.78%)
Jul 20, 2020 1.110 1.120 1.060 1.080 279,536 -0.04(-3.57%)
Jul 17, 2020 1.120 1.150 1.072 1.120 117,600 +0.00(+0.00%)
Jul 16, 2020 1.110 1.150 1.060 1.120 82,219 +0.01(+0.90%)
Jul 15, 2020 1.070 1.140 1.070 1.110 200,519 +0.04(+3.74%)
Jul 14, 2020 1.090 1.090 1.060 1.070 86,619 -0.02(-1.83%)
Jul 13, 2020 1.170 1.170 1.060 1.090 188,919 -0.07(-6.03%)
Jul 10, 2020 1.110 1.170 1.080 1.160 145,600 +0.04(+3.57%)
Jul 09, 2020 1.200 1.200 1.070 1.120 175,876 -0.04(-3.45%)
Jul 08, 2020 1.250 1.250 1.130 1.160 175,374 -0.03(-2.52%)
Jul 07, 2020 1.190 1.218 1.150 1.190 132,116 -0.06(-4.80%)
Jul 06, 2020 1.190 1.250 1.180 1.250 268,789 +0.09(+7.76%)
Jul 02, 2020 1.060 1.190 1.060 1.160 464,500 +0.11(+10.48%)
Jul 01, 2020 1.090 1.120 1.040 1.050 220,444 +0.00(+0.00%)
Jun 30, 2020 1.100 1.100 1.050 1.050 155,090 -0.03(-2.78%)
Jun 29, 2020 1.010 1.100 0.9900 1.080 234,910 +0.07(+6.93%)
Jun 26, 2020 1.090 1.095 0.9675 1.010 2,633,200 -0.06(-5.61%)
Jun 25, 2020 1.090 1.130 1.070 1.070 218,152 -0.06(-5.31%)
Jun 24, 2020 1.150 1.150 1.050 1.130 314,759 -0.04(-3.42%)
Jun 23, 2020 1.180 1.189 1.120 1.170 201,153 +0.00(+0.00%)
Jun 22, 2020 1.190 1.250 1.140 1.170 224,151 -0.03(-2.50%)
Jun 19, 2020 1.280 1.280 1.160 1.200 290,700 -0.02(-1.64%)
Jun 18, 2020 1.230 1.280 1.170 1.220 258,689 -0.02(-1.61%)
Jun 17, 2020 1.370 1.410 1.230 1.240 278,078 -0.14(-10.14%)
Jun 16, 2020 1.260 1.400 1.180 1.380 557,941 +0.21(+17.95%)
Jun 15, 2020 1.150 1.190 1.070 1.170 283,582 +0.02(+1.74%)
Jun 12, 2020 1.270 1.270 1.150 1.150 390,200 +0.01(+0.88%)
Jun 11, 2020 1.250 1.290 1.100 1.140 758,438 -0.32(-21.92%)
Jun 10, 2020 1.590 1.610 1.400 1.460 393,428 -0.17(-10.43%)
Jun 09, 2020 1.580 1.650 1.450 1.630 590,790 +0.05(+3.16%)
Jun 08, 2020 1.390 1.730 1.320 1.580 1,326,001 +0.34(+27.42%)
Jun 05, 2020 1.160 1.270 1.060 1.240 854,600 +0.16(+14.81%)
Jun 04, 2020 1.040 1.080 1.020 1.080 193,613 +0.04(+3.85%)
Jun 03, 2020 1.050 1.070 1.020 1.040 190,401 +0.00(+0.00%)
Jun 02, 2020 1.040 1.070 1.000 1.040 240,968 -0.01(-0.95%)
Jun 01, 2020 1.030 1.100 1.000 1.050 193,047 -0.01(-0.94%)
May 29, 2020 1.220 1.220 0.9700 1.060 707,000 -0.11(-9.40%)
May 28, 2020 1.010 1.290 0.9900 1.170 619,065 +0.18(+18.18%)
May 27, 2020 0.9100 1.000 0.8800 0.9900 432,863 +0.11(+12.50%)
May 26, 2020 0.8500 0.9300 0.8500 0.8800 399,585 +0.01(+1.15%)
May 22, 2020 0.8900 0.9000 0.8400 0.8700 117,200 +0.00(+0.00%)
May 21, 2020 0.9100 0.9400 0.8700 0.8700 168,571 -0.04(-4.49%)
May 20, 2020 0.8915 0.9465 0.8438 0.9109 167,672 +0.04(+4.69%)
May 19, 2020 0.8400 0.8951 0.8208 0.8701 258,105 +0.03(+3.58%)
May 18, 2020 0.7989 0.8463 0.7801 0.8400 381,677 +0.07(+8.63%)
May 15, 2020 0.7980 0.7980 0.7500 0.7733 118,100 -0.01(-1.43%)
May 14, 2020 0.7756 0.7963 0.7474 0.7845 159,259 +0.01(+0.64%)
May 13, 2020 0.8315 0.8590 0.7610 0.7795 328,078 -0.06(-7.20%)
May 12, 2020 0.8600 0.8650 0.8400 0.8400 195,448 -0.03(-3.45%)
May 11, 2020 0.8100 0.8800 0.8000 0.8700 261,326 +0.07(+8.76%)
May 08, 2020 0.8200 0.8200 0.7869 0.7999 235,600 -0.01(-1.21%)
May 07, 2020 0.7611 0.8181 0.7522 0.8097 121,811 +0.04(+5.16%)
May 06, 2020 0.8300 0.8600 0.7500 0.7700 446,588 -0.11(-12.50%)
May 05, 2020 0.9000 0.9142 0.8400 0.8800 334,069 +0.02(+2.33%)
May 04, 2020 0.9200 0.9400 0.8200 0.8600 286,013 -0.02(-2.27%)
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.