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

Smart Sand Inc (NQ: SND )

2.280 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Aug 31, 2018 4.980 4.980 4.980 0 +0.05(+1.01%)
Aug 30, 2018 5.070 5.109 4.760 4.930 1,087,373 -0.11(-2.18%)
Aug 29, 2018 5.140 5.144 5.010 5.040 659,641 -0.09(-1.85%)
Aug 28, 2018 5.250 5.300 5.060 5.135 606,334 -0.12(-2.19%)
Aug 27, 2018 5.360 5.560 5.250 5.250 482,631 -0.13(-2.42%)
Aug 24, 2018 5.200 5.390 5.200 5.380 368,100 +0.16(+3.07%)
Aug 23, 2018 5.210 5.260 5.140 5.220 379,011 -0.01(-0.19%)
Aug 22, 2018 5.150 5.250 5.040 5.230 553,862 +0.12(+2.35%)
Aug 21, 2018 5.230 5.300 5.080 5.110 924,608 -0.06(-1.16%)
Aug 20, 2018 5.400 5.440 5.160 5.170 604,879 -0.24(-4.44%)
Aug 17, 2018 5.220 5.450 5.100 5.410 611,200 +0.20(+3.84%)
Aug 16, 2018 5.260 5.390 5.210 5.210 467,881 -0.05(-0.95%)
Aug 15, 2018 5.600 5.615 5.063 5.260 989,920 -0.38(-6.74%)
Aug 14, 2018 5.820 5.910 5.430 5.640 1,047,356 -0.17(-2.93%)
Aug 13, 2018 5.850 5.910 5.680 5.810 607,774 +0.00(+0.00%)
Aug 10, 2018 5.770 5.910 5.690 5.810 801,400 -0.01(-0.17%)
Aug 09, 2018 6.130 6.190 5.450 5.820 2,642,149 +0.52(+9.81%)
Aug 08, 2018 5.320 5.380 5.200 5.300 633,411 -0.01(-0.19%)
Aug 07, 2018 5.530 5.610 5.290 5.310 603,024 -0.20(-3.63%)
Aug 06, 2018 5.540 5.580 5.470 5.510 252,601 +0.00(+0.00%)
Aug 03, 2018 5.700 5.780 5.480 5.510 434,300 -0.19(-3.33%)
Aug 02, 2018 5.620 5.880 5.560 5.700 499,666 +0.02(+0.35%)
Aug 01, 2018 5.770 5.780 5.540 5.680 393,621 -0.12(-2.07%)
Jul 31, 2018 5.710 5.820 5.480 5.800 565,663 +0.13(+2.29%)
Jul 30, 2018 5.800 5.900 5.650 5.670 513,859 -0.05(-0.87%)
Jul 27, 2018 5.640 5.975 5.640 5.720 628,500 +0.02(+0.35%)
Jul 26, 2018 5.480 5.720 5.470 5.700 558,114 +0.22(+4.01%)
Jul 25, 2018 5.230 5.500 5.140 5.480 421,199 +0.28(+5.38%)
Jul 24, 2018 5.100 5.250 5.090 5.200 715,938 +0.11(+2.16%)
Jul 23, 2018 5.200 5.270 5.030 5.090 1,030,445 -0.08(-1.55%)
Jul 20, 2018 5.400 5.410 5.160 5.170 668,765 -0.22(-4.08%)
Jul 19, 2018 5.480 5.620 5.370 5.390 486,436 -0.09(-1.64%)
Jul 18, 2018 5.470 5.580 5.360 5.480 567,037 -0.02(-0.36%)
Jul 17, 2018 5.360 5.570 5.360 5.500 435,081 +0.10(+1.85%)
Jul 16, 2018 5.460 5.510 5.345 5.400 355,424 -0.12(-2.17%)
Jul 13, 2018 5.390 5.620 5.360 5.520 500,150 +0.14(+2.60%)
Jul 12, 2018 5.370 5.400 5.170 5.380 562,386 +0.04(+0.75%)
Jul 11, 2018 5.530 5.570 5.300 5.340 888,082 -0.32(-5.65%)
Jul 10, 2018 5.650 5.900 5.585 5.660 859,408 +0.03(+0.53%)
Jul 09, 2018 5.500 5.675 5.500 5.630 765,182 +0.17(+3.11%)
Jul 06, 2018 5.320 5.480 5.210 5.460 411,064 +0.10(+1.87%)
Jul 05, 2018 5.500 5.570 5.350 5.360 701,097 -0.14(-2.55%)
Jul 03, 2018 5.500 5.500 5.500 0 +0.28(+5.36%)
Jul 02, 2018 5.280 5.310 5.030 5.220 460,879 -0.09(-1.69%)
Jun 29, 2018 4.930 5.340 4.900 5.310 868,708 +0.37(+7.49%)
Jun 28, 2018 5.140 5.160 4.840 4.940 1,193,321 -0.14(-2.76%)
Jun 27, 2018 5.310 5.399 5.050 5.080 921,542 -0.13(-2.50%)
Jun 26, 2018 5.480 5.570 5.040 5.210 1,805,943 -0.39(-6.96%)
Jun 25, 2018 5.870 5.900 5.560 5.600 679,998 -0.26(-4.44%)
Jun 22, 2018 6.080 6.150 5.860 5.860 1,633,993 -0.02(-0.34%)
Jun 21, 2018 6.080 6.080 5.880 5.880 793,671 -0.22(-3.61%)
Jun 20, 2018 5.920 6.140 5.888 6.100 941,436 +0.22(+3.74%)
Jun 19, 2018 5.640 5.960 5.640 5.880 883,752 +0.17(+2.98%)
Jun 18, 2018 5.660 5.800 5.610 5.710 730,164 +0.02(+0.35%)
Jun 15, 2018 5.810 5.750 5.690 847,479 -0.06(-1.04%)
Jun 14, 2018 5.800 5.950 5.730 5.750 974,827 -0.03(-0.52%)
Jun 13, 2018 5.760 5.930 5.730 5.780 969,067 +0.05(+0.87%)
Jun 12, 2018 5.750 5.870 5.650 5.730 1,581,316 +0.00(+0.00%)
Jun 11, 2018 5.710 5.800 5.650 5.730 1,336,496 -0.01(-0.17%)
Jun 08, 2018 5.850 6.030 5.620 5.740 1,566,674 -0.18(-3.04%)
Jun 07, 2018 5.860 6.060 5.840 5.920 1,518,855 +0.05(+0.85%)
Jun 06, 2018 5.910 5.990 5.780 5.870 647,279 -0.05(-0.84%)
Jun 05, 2018 5.870 5.930 5.770 5.920 736,220 -0.02(-0.34%)
Jun 04, 2018 5.980 6.074 5.830 5.940 674,162 -0.02(-0.34%)
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.