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 -0.090 (-3.91%)
Streaming Delayed Price Updated: 12:19 PM EDT, May 14, 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 29, 2022 3.990 4.470 3.850 4.350 621,307 +0.36(+9.02%)
Apr 28, 2022 3.870 3.990 3.620 3.990 236,054 +0.22(+5.84%)
Apr 27, 2022 3.750 3.871 3.690 3.770 126,016 -0.03(-0.79%)
Apr 26, 2022 3.860 4.030 3.760 3.800 130,473 -0.02(-0.52%)
Apr 25, 2022 3.810 3.900 3.600 3.820 220,885 -0.14(-3.54%)
Apr 22, 2022 4.110 4.315 3.950 3.960 277,947 -0.23(-5.49%)
Apr 21, 2022 4.660 4.730 4.110 4.190 320,550 -0.46(-9.89%)
Apr 20, 2022 4.500 4.780 4.300 4.650 267,515 +0.19(+4.26%)
Apr 19, 2022 4.660 4.801 4.260 4.460 462,763 -0.18(-3.88%)
Apr 18, 2022 4.610 4.950 4.479 4.640 751,931 +0.05(+1.09%)
Apr 14, 2022 4.540 4.740 4.360 4.590 356,122 -0.01(-0.22%)
Apr 13, 2022 4.650 4.777 4.450 4.600 435,517 -0.01(-0.22%)
Apr 12, 2022 4.350 4.650 4.305 4.610 574,788 +0.24(+5.49%)
Apr 11, 2022 4.480 4.500 4.170 4.370 639,478 -0.12(-2.67%)
Apr 08, 2022 4.100 4.490 3.950 4.490 701,978 +0.47(+11.69%)
Apr 07, 2022 4.260 4.270 3.660 4.020 761,628 -0.01(-0.25%)
Apr 06, 2022 3.720 4.350 3.650 4.030 1,850,065 +0.37(+10.11%)
Apr 05, 2022 3.580 3.980 3.530 3.660 1,049,603 +0.08(+2.23%)
Apr 04, 2022 3.610 3.840 3.510 3.580 240,211 +0.03(+0.85%)
Apr 01, 2022 3.420 3.640 3.396 3.550 278,375 +0.10(+2.90%)
Mar 31, 2022 3.350 3.540 3.340 3.450 193,420 +0.07(+2.07%)
Mar 30, 2022 3.430 3.540 3.330 3.380 154,296 +0.02(+0.60%)
Mar 29, 2022 3.350 3.400 3.073 3.360 164,491 -0.07(-2.04%)
Mar 28, 2022 3.420 3.510 3.320 3.430 218,093 -0.09(-2.56%)
Mar 25, 2022 3.390 3.630 3.390 3.520 587,176 +0.06(+1.73%)
Mar 24, 2022 3.430 3.490 3.350 3.460 641,966 +0.04(+1.17%)
Mar 23, 2022 3.520 3.520 3.320 3.420 337,797 +0.00(+0.00%)
Mar 22, 2022 3.640 3.648 3.360 3.420 271,104 -0.11(-3.12%)
Mar 21, 2022 3.400 3.640 3.400 3.530 421,897 +0.17(+5.06%)
Mar 18, 2022 3.300 3.380 3.160 3.360 204,215 +0.05(+1.51%)
Mar 17, 2022 2.940 3.350 2.940 3.310 311,984 +0.38(+12.97%)
Mar 16, 2022 2.870 2.989 2.850 2.930 241,153 +0.05(+1.74%)
Mar 15, 2022 2.800 2.950 2.580 2.880 548,627 +0.00(+0.00%)
Mar 14, 2022 3.020 3.130 2.850 2.880 426,229 -0.24(-7.69%)
Mar 11, 2022 3.240 3.440 3.080 3.120 514,011 -0.16(-4.88%)
Mar 10, 2022 3.580 3.756 3.220 3.280 742,808 -0.25(-7.08%)
Mar 09, 2022 3.560 3.850 3.120 3.530 1,265,029 -0.87(-19.77%)
Mar 08, 2022 4.450 4.820 3.980 4.400 1,651,075 +0.14(+3.29%)
Mar 07, 2022 4.000 4.450 3.837 4.260 1,451,376 +0.32(+8.12%)
Mar 04, 2022 3.280 3.960 3.250 3.940 846,091 +0.65(+19.76%)
Mar 03, 2022 3.240 3.380 3.120 3.290 371,863 +0.01(+0.30%)
Mar 02, 2022 3.260 3.340 3.130 3.280 250,788 +0.05(+1.55%)
Mar 01, 2022 3.400 3.530 3.140 3.230 370,529 -0.18(-5.28%)
Feb 28, 2022 3.230 3.450 3.045 3.410 760,625 +0.19(+5.90%)
Feb 25, 2022 2.790 3.250 2.740 3.220 1,379,497 +0.46(+16.67%)
Feb 24, 2022 2.720 2.800 2.470 2.760 359,591 +0.03(+1.10%)
Feb 23, 2022 2.740 2.750 2.630 2.730 184,467 -0.01(-0.36%)
Feb 22, 2022 2.740 2.800 2.630 2.740 682,897 +0.08(+3.01%)
Feb 18, 2022 2.660 0 +0.33(+14.16%)
Feb 17, 2022 2.270 2.330 2.200 2.330 217,937 +0.13(+5.91%)
Feb 16, 2022 2.090 2.220 2.090 2.200 167,768 +0.14(+6.80%)
Feb 15, 2022 2.050 2.130 2.030 2.060 79,126 -0.03(-1.44%)
Feb 14, 2022 2.100 2.120 2.060 2.090 69,706 -0.01(-0.48%)
Feb 11, 2022 2.020 2.100 2.020 2.100 168,772 +0.10(+5.00%)
Feb 10, 2022 1.980 2.040 1.970 2.000 106,667 -0.01(-0.50%)
Feb 09, 2022 2.010 2.040 1.980 2.010 29,614 +0.02(+1.01%)
Feb 08, 2022 2.060 2.080 1.950 1.990 23,614 -0.06(-2.93%)
Feb 07, 2022 1.910 2.080 1.910 2.050 61,665 +0.08(+4.33%)
Feb 04, 2022 1.940 2.040 1.940 1.965 64,392 +0.03(+1.55%)
Feb 03, 2022 1.950 1.980 1.935 30,881 -0.03(-1.78%)
Feb 02, 2022 1.960 1.970 1.900 1.970 67,413 -0.05(-2.48%)
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.