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 (%)
May 31, 2022 3.480 3.670 3.250 3.380 320,967 -0.02(-0.59%)
May 27, 2022 3.360 3.510 3.310 3.400 229,575 +0.09(+2.72%)
May 26, 2022 3.300 3.370 3.230 3.310 421,515 +0.04(+1.38%)
May 25, 2022 3.230 3.340 3.229 3.265 107,122 -0.00(-0.15%)
May 24, 2022 3.340 3.392 3.220 3.270 130,269 -0.13(-3.82%)
May 23, 2022 3.260 3.425 3.220 3.400 204,669 +0.17(+5.26%)
May 20, 2022 3.360 3.375 3.170 3.230 461,008 -0.08(-2.56%)
May 19, 2022 3.250 3.400 3.240 3.315 192,615 -0.00(-0.15%)
May 18, 2022 3.560 3.657 3.250 3.320 210,935 -0.22(-6.21%)
May 17, 2022 3.740 3.740 3.510 3.540 177,445 -0.05(-1.39%)
May 16, 2022 3.420 3.727 3.361 3.590 195,290 +0.12(+3.46%)
May 13, 2022 3.290 3.540 3.240 3.470 298,734 +0.31(+9.81%)
May 12, 2022 3.560 3.560 3.125 3.160 320,932 -0.34(-9.71%)
May 11, 2022 3.450 3.680 3.400 3.500 148,140 +0.07(+2.04%)
May 10, 2022 3.460 3.620 3.380 3.430 174,568 +0.00(+0.00%)
May 09, 2022 3.930 3.930 3.400 3.430 238,891 -0.65(-15.93%)
May 06, 2022 4.120 4.200 3.960 4.080 144,520 -0.02(-0.49%)
May 05, 2022 4.300 4.300 3.870 4.100 151,443 -0.13(-3.07%)
May 04, 2022 4.240 4.260 3.900 4.230 249,346 +0.06(+1.44%)
May 03, 2022 3.950 4.230 3.940 4.170 170,622 +0.14(+3.47%)
May 02, 2022 4.360 4.375 3.853 4.030 251,644 -0.32(-7.36%)
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%)
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.