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

Smart Sand Inc (NQ: SND )

2.250 +0.040 (+1.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2018 6.320 6.320 6.100 6.120 1,743,311 -0.18(-2.86%)
May 30, 2018 6.160 6.440 6.000 6.300 1,476,627 +0.24(+3.96%)
May 29, 2018 6.040 6.210 5.911 6.060 1,197,581 -0.03(-0.41%)
May 25, 2018 6.085 6.085 6.085 0 -0.29(-4.62%)
May 24, 2018 6.480 6.600 6.310 6.380 615,866 -0.16(-2.45%)
May 23, 2018 6.710 6.710 6.410 6.540 797,888 -0.22(-3.25%)
May 22, 2018 6.840 7.030 6.730 6.760 791,633 -0.08(-1.17%)
May 21, 2018 6.890 6.943 6.650 6.840 739,478 +0.02(+0.29%)
May 18, 2018 7.140 7.140 6.810 6.820 1,088,318 -0.32(-4.48%)
May 17, 2018 6.960 7.240 6.900 7.140 836,509 +0.25(+3.63%)
May 16, 2018 6.670 7.000 6.660 6.890 1,205,074 +0.29(+4.39%)
May 15, 2018 6.530 6.690 6.440 6.600 788,291 +0.04(+0.61%)
May 14, 2018 6.370 6.640 6.250 6.560 1,135,431 +0.17(+2.58%)
May 11, 2018 6.400 6.600 6.350 6.395 1,119,336 +0.08(+1.27%)
May 10, 2018 6.980 7.050 6.120 6.315 3,993,672 -1.63(-20.57%)
May 09, 2018 7.840 8.140 7.760 7.950 967,240 +0.21(+2.71%)
May 08, 2018 7.510 7.790 7.340 7.740 713,522 +0.22(+2.93%)
May 07, 2018 7.390 7.830 7.366 7.520 592,464 +0.21(+2.87%)
May 04, 2018 7.130 7.560 7.130 7.310 769,888 +0.13(+1.81%)
May 03, 2018 7.640 7.640 7.070 7.180 800,476 -0.46(-6.02%)
May 02, 2018 7.490 7.730 7.404 7.640 561,892 +0.11(+1.46%)
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.