Skip to main content

Smart Sand Inc (NQ: SND )

2.070 +0.010 (+0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 2.840 2.920 2.780 2.830 284,279 +0.00(+0.00%)
Sep 27, 2019 2.980 2.991 2.787 2.830 410,000 -0.16(-5.35%)
Sep 26, 2019 3.100 3.120 2.965 2.990 184,857 -0.12(-3.86%)
Sep 25, 2019 3.020 3.130 2.940 3.110 176,185 +0.08(+2.81%)
Sep 24, 2019 3.260 3.260 2.940 3.025 455,046 -0.22(-6.64%)
Sep 23, 2019 3.180 3.310 3.130 3.240 608,196 +0.15(+4.85%)
Sep 20, 2019 2.990 3.305 2.950 3.090 843,500 +0.10(+3.34%)
Sep 19, 2019 2.960 2.990 2.900 2.990 226,086 +0.11(+3.82%)
Sep 18, 2019 2.990 2.990 2.790 2.880 326,591 -0.08(-2.70%)
Sep 17, 2019 3.030 3.050 2.820 2.960 458,204 +0.02(+0.68%)
Sep 16, 2019 2.840 2.960 2.780 2.940 607,828 +0.29(+10.94%)
Sep 13, 2019 2.700 2.820 2.610 2.650 279,800 -0.08(-2.93%)
Sep 12, 2019 2.610 2.740 2.555 2.730 212,114 +0.08(+3.02%)
Sep 11, 2019 2.700 2.790 2.560 2.650 308,829 -0.01(-0.38%)
Sep 10, 2019 2.470 2.720 2.457 2.660 630,151 +0.19(+7.69%)
Sep 09, 2019 2.380 2.470 2.360 2.470 406,321 +0.12(+5.11%)
Sep 06, 2019 2.370 2.392 2.310 2.350 364,700 -0.03(-1.26%)
Sep 05, 2019 2.240 2.380 2.160 2.380 503,269 +0.26(+12.26%)
Sep 04, 2019 2.200 2.200 2.075 2.120 294,168 -0.01(-0.47%)
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.