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, 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%)
May 01, 2018 7.310 7.570 7.120 7.530 601,942 +0.21(+2.87%)
Apr 30, 2018 7.240 7.480 7.180 7.320 557,295 +0.08(+1.10%)
Apr 27, 2018 7.310 7.380 7.070 7.240 396,202 -0.04(-0.55%)
Apr 26, 2018 7.010 7.300 6.970 7.280 779,208 +0.30(+4.30%)
Apr 25, 2018 6.550 7.170 6.530 6.980 1,089,043 +0.41(+6.24%)
Apr 24, 2018 6.550 6.770 6.450 6.570 487,340 +0.10(+1.55%)
Apr 23, 2018 6.640 6.770 6.460 6.470 664,805 -0.19(-2.85%)
Apr 20, 2018 6.580 6.830 6.470 6.660 545,165 +0.02(+0.30%)
Apr 19, 2018 6.330 6.660 6.250 6.640 888,675 +0.36(+5.73%)
Apr 18, 2018 6.340 6.640 6.260 6.280 897,607 -0.01(-0.16%)
Apr 17, 2018 6.340 6.500 6.270 6.290 674,243 +0.00(+0.00%)
Apr 16, 2018 6.780 6.780 6.250 6.290 1,083,811 -0.48(-7.09%)
Apr 13, 2018 6.720 6.820 6.670 6.770 748,982 +0.05(+0.74%)
Apr 12, 2018 6.680 6.770 6.310 6.720 787,160 +0.03(+0.45%)
Apr 11, 2018 6.450 6.860 6.450 6.690 793,461 +0.24(+3.72%)
Apr 10, 2018 6.170 6.670 6.080 6.450 860,680 +0.43(+7.14%)
Apr 09, 2018 6.120 6.120 5.871 6.020 543,646 -0.04(-0.66%)
Apr 06, 2018 6.130 6.250 5.980 6.060 597,487 -0.12(-1.94%)
Apr 05, 2018 5.880 6.389 5.810 6.180 870,427 +0.30(+5.10%)
Apr 04, 2018 5.540 5.880 5.450 5.880 928,771 +0.19(+3.34%)
Apr 03, 2018 5.540 5.710 5.370 5.690 953,596 +0.22(+4.02%)
Apr 02, 2018 5.770 5.778 5.370 5.470 966,520 -0.35(-6.01%)
Mar 29, 2018 5.820 5.820 5.820 0 +0.30(+5.43%)
Mar 28, 2018 5.610 5.640 5.420 5.520 662,276 -0.06(-1.08%)
Mar 27, 2018 5.630 5.840 5.465 5.580 654,551 +0.02(+0.36%)
Mar 26, 2018 5.820 5.920 5.350 5.560 899,939 -0.18(-3.14%)
Mar 23, 2018 5.930 6.040 5.620 5.740 1,154,577 -0.11(-1.88%)
Mar 22, 2018 5.930 6.180 5.810 5.850 924,510 -0.14(-2.34%)
Mar 21, 2018 5.500 6.440 5.470 5.990 3,224,294 +0.53(+9.71%)
Mar 20, 2018 5.670 5.760 5.340 5.460 2,020,592 -0.12(-2.15%)
Mar 19, 2018 6.050 6.080 5.520 5.580 2,106,250 -0.50(-8.30%)
Mar 16, 2018 6.200 6.400 5.980 6.085 1,386,080 -0.08(-1.22%)
Mar 15, 2018 7.130 7.500 6.020 6.160 3,420,376 -1.13(-15.50%)
Mar 14, 2018 7.550 7.720 7.250 7.290 754,361 -0.26(-3.44%)
Mar 13, 2018 7.700 7.820 7.500 7.550 330,823 -0.11(-1.44%)
Mar 12, 2018 7.810 7.920 7.450 7.660 662,336 -0.08(-1.03%)
Mar 09, 2018 7.590 7.790 7.470 7.740 447,372 +0.27(+3.61%)
Mar 08, 2018 7.780 7.850 7.400 7.470 658,448 -0.31(-3.98%)
Mar 07, 2018 7.740 8.090 7.600 7.780 684,174 -0.02(-0.26%)
Mar 06, 2018 7.720 7.950 7.560 7.800 413,727 +0.07(+0.91%)
Mar 05, 2018 7.630 7.814 7.511 7.730 466,747 -0.01(-0.13%)
Mar 02, 2018 7.440 7.800 7.230 7.740 768,551 +0.23(+3.06%)
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.