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

Smart Sand Inc (NQ: SND )

2.380 -0.040 (-1.65%)
Streaming Delayed Price Updated: 1:07 PM EST, Nov 25, 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 (%)
Nov 22, 2024 2.320 2.450 2.300 2.420 184,711 +0.10(+4.31%)
Nov 21, 2024 2.300 2.330 2.300 2.320 101,607 +0.03(+1.31%)
Nov 20, 2024 2.320 2.365 2.260 2.290 126,293 -0.01(-0.43%)
Nov 19, 2024 2.270 2.340 2.270 2.300 80,568 +0.02(+1.10%)
Nov 18, 2024 2.260 2.360 2.185 2.275 192,602 +0.05(+2.48%)
Nov 15, 2024 2.340 2.350 2.185 2.220 153,806 -0.10(-4.31%)
Nov 14, 2024 2.160 2.380 2.160 2.320 166,356 +0.15(+6.91%)
Nov 13, 2024 2.450 2.450 2.140 2.170 625,110 -0.46(-17.49%)
Nov 12, 2024 2.600 2.800 2.590 2.630 623,321 +0.05(+2.14%)
Nov 11, 2024 2.480 2.600 2.400 2.575 539,536 +0.14(+5.53%)
Nov 08, 2024 2.420 2.520 2.400 2.440 249,711 +0.01(+0.41%)
Nov 07, 2024 2.340 2.490 2.315 2.430 490,694 +0.09(+3.85%)
Nov 06, 2024 2.280 2.350 2.230 2.340 559,879 +0.19(+8.84%)
Nov 05, 2024 2.100 2.190 2.100 2.150 118,755 +0.03(+1.42%)
Nov 04, 2024 2.050 2.180 2.040 2.120 206,544 +0.09(+4.43%)
Nov 01, 2024 2.090 2.100 2.000 2.030 106,123 -0.04(-1.93%)
Oct 31, 2024 2.070 2.090 2.030 2.070 122,139 +0.01(+0.49%)
Oct 30, 2024 2.140 2.150 2.060 2.060 92,519 -0.05(-2.37%)
Oct 29, 2024 2.140 2.180 2.060 2.110 194,006 -0.04(-1.86%)
Oct 28, 2024 2.090 2.180 2.090 2.150 196,085 +0.04(+1.90%)
Oct 25, 2024 2.140 2.150 2.100 2.110 113,528 +0.00(+0.00%)
Oct 24, 2024 2.160 2.160 2.040 2.110 125,432 -0.03(-1.40%)
Oct 23, 2024 2.160 2.170 2.080 2.140 119,126 -0.01(-0.47%)
Oct 22, 2024 2.140 2.190 2.100 2.150 95,067 +0.04(+1.90%)
Oct 21, 2024 2.150 2.180 2.107 2.110 111,720 -0.01(-0.47%)
Oct 18, 2024 2.150 2.180 2.035 2.120 169,909 -0.04(-1.85%)
Oct 17, 2024 2.150 2.180 2.130 2.160 100,002 +0.00(+0.00%)
Oct 16, 2024 2.210 2.210 2.120 2.160 103,427 -0.03(-1.37%)
Oct 15, 2024 2.190 2.210 2.111 2.190 215,062 +0.09(+4.29%)
Oct 14, 2024 2.157 2.174 2.081 2.100 195,261 -0.05(-2.22%)
Oct 11, 2024 2.148 2.195 2.132 2.148 332,676 +0.02(+0.90%)
Oct 10, 2024 2.090 2.152 2.071 2.129 180,287 +0.03(+1.36%)
Oct 09, 2024 2.090 2.129 2.062 2.100 103,476 +0.00(+0.00%)
Oct 08, 2024 2.052 2.110 2.052 2.100 70,928 +0.04(+1.85%)
Oct 07, 2024 2.110 2.110 2.043 2.062 146,602 -0.05(-2.26%)
Oct 04, 2024 2.148 2.186 2.043 2.110 696,408 +0.20(+10.50%)
Oct 03, 2024 1.900 1.919 1.842 1.909 956,223 +0.01(+0.50%)
Oct 02, 2024 1.907 1.919 1.871 1.900 18,829 +0.01(+0.51%)
Oct 01, 2024 1.852 1.909 1.818 1.890 47,966 +0.01(+0.51%)
Sep 30, 2024 1.890 1.902 1.814 1.880 83,947 +0.00(+0.00%)
Sep 27, 2024 1.909 1.919 1.804 1.880 93,479 +0.01(+0.51%)
Sep 26, 2024 1.919 1.919 1.814 1.871 123,011 -0.06(-2.97%)
Sep 25, 2024 1.966 1.966 1.919 1.928 29,370 -0.04(-1.94%)
Sep 24, 2024 1.966 1.985 1.947 1.966 20,923 -0.02(-0.96%)
Sep 23, 2024 1.957 1.985 1.952 1.985 23,303 +0.03(+1.46%)
Sep 20, 2024 1.928 1.957 1.920 1.957 56,405 +0.01(+0.49%)
Sep 19, 2024 1.909 1.957 1.909 1.947 17,275 +0.05(+2.51%)
Sep 18, 2024 1.947 1.957 1.900 1.900 54,198 -0.04(-1.97%)
Sep 17, 2024 1.957 1.957 1.928 1.938 27,285 -0.02(-0.98%)
Sep 16, 2024 1.909 1.957 1.909 1.957 27,149 +0.07(+3.54%)
Sep 13, 2024 1.966 1.976 1.871 1.890 42,785 -0.02(-1.00%)
Sep 12, 2024 1.909 1.957 1.894 1.909 32,829 +0.00(+0.00%)
Sep 11, 2024 1.938 1.938 1.833 1.909 106,860 -0.02(-0.99%)
Sep 10, 2024 1.880 1.938 1.880 1.928 74,456 +0.03(+1.51%)
Sep 09, 2024 1.947 1.947 1.890 1.900 69,178 -0.07(-3.40%)
Sep 06, 2024 1.985 2.000 1.947 1.966 102,020 -0.02(-1.20%)
Sep 05, 2024 1.985 2.067 1.985 1.990 57,904 -0.01(-0.71%)
Sep 04, 2024 2.062 2.062 1.995 2.005 35,796 -0.03(-1.41%)
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.