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

Smart Sand Inc (NQ: SND )

2.230 +0.020 (+0.90%)
Streaming Delayed Price Updated: 1:30 PM EDT, May 20, 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 30, 2017 8.000 8.070 7.730 7.970 627,329 +0.10(+1.27%)
Nov 29, 2017 7.910 8.030 7.780 7.870 421,326 -0.02(-0.25%)
Nov 28, 2017 7.780 7.940 7.640 7.890 447,438 +0.09(+1.15%)
Nov 27, 2017 8.030 8.170 7.770 7.800 464,113 -0.23(-2.86%)
Nov 24, 2017 8.010 8.170 7.850 8.030 397,861 +0.13(+1.65%)
Nov 22, 2017 7.980 8.010 7.690 7.900 756,370 +0.01(+0.13%)
Nov 21, 2017 8.150 8.240 7.710 7.890 368,088 -0.19(-2.35%)
Nov 20, 2017 8.110 8.121 7.870 8.080 361,853 -0.02(-0.25%)
Nov 17, 2017 7.800 8.150 7.760 8.100 589,601 +0.36(+4.72%)
Nov 16, 2017 7.700 7.890 7.560 7.735 395,966 +0.04(+0.52%)
Nov 15, 2017 7.430 7.920 6.750 7.695 1,184,210 -0.72(-8.61%)
Nov 14, 2017 8.460 8.700 8.140 8.420 899,459 -0.07(-0.82%)
Nov 13, 2017 8.600 8.760 8.320 8.490 842,870 -0.10(-1.16%)
Nov 10, 2017 8.320 9.200 8.295 8.590 1,243,708 +0.29(+3.49%)
Nov 09, 2017 7.940 8.400 7.650 8.300 1,660,480 +1.09(+15.12%)
Nov 08, 2017 7.570 7.590 7.170 7.210 627,303 -0.36(-4.76%)
Nov 07, 2017 7.300 7.990 7.300 7.570 1,082,737 +0.34(+4.70%)
Nov 06, 2017 7.040 7.280 7.030 7.230 696,878 +0.18(+2.55%)
Nov 03, 2017 6.990 7.130 6.940 7.050 222,926 +0.00(+0.00%)
Nov 02, 2017 7.180 7.180 6.930 7.050 350,401 -0.11(-1.54%)
Nov 01, 2017 7.350 7.580 7.050 7.160 500,638 -0.03(-0.42%)
Oct 31, 2017 7.120 7.250 6.840 7.190 396,802 +0.12(+1.70%)
Oct 30, 2017 7.180 7.290 6.970 7.070 402,153 -0.06(-0.84%)
Oct 27, 2017 6.660 7.240 6.514 7.130 512,404 +0.46(+6.90%)
Oct 26, 2017 6.760 6.800 6.535 6.670 175,329 -0.04(-0.60%)
Oct 25, 2017 6.600 6.720 6.480 6.710 437,040 +0.10(+1.51%)
Oct 24, 2017 6.520 6.800 6.480 6.610 365,842 +0.13(+2.01%)
Oct 23, 2017 6.610 6.660 6.460 6.480 267,347 -0.13(-1.97%)
Oct 20, 2017 6.540 6.820 6.300 6.610 321,662 +0.15(+2.32%)
Oct 19, 2017 6.620 6.720 6.305 6.460 652,049 -0.21(-3.15%)
Oct 18, 2017 6.920 7.030 6.635 6.670 411,698 -0.13(-1.91%)
Oct 17, 2017 6.840 6.960 6.710 6.800 387,260 -0.01(-0.15%)
Oct 16, 2017 7.050 7.100 6.700 6.810 359,896 -0.13(-1.87%)
Oct 13, 2017 7.290 7.440 6.900 6.940 475,788 -0.30(-4.14%)
Oct 12, 2017 7.300 7.350 7.070 7.240 361,365 -0.15(-2.03%)
Oct 11, 2017 7.040 7.420 6.970 7.390 566,129 +0.41(+5.87%)
Oct 10, 2017 6.980 7.240 6.800 6.980 585,437 +0.27(+4.02%)
Oct 09, 2017 6.780 6.960 6.690 6.710 666,855 -0.03(-0.45%)
Oct 06, 2017 6.990 6.990 6.540 6.740 624,625 -0.27(-3.85%)
Oct 05, 2017 7.060 7.160 6.990 7.010 255,790 -0.01(-0.14%)
Oct 04, 2017 7.180 7.180 6.920 7.020 557,064 -0.14(-1.96%)
Oct 03, 2017 6.930 7.220 6.550 7.160 922,698 +0.27(+3.92%)
Oct 02, 2017 6.630 6.920 6.500 6.890 443,641 +0.11(+1.62%)
Sep 29, 2017 7.130 7.130 6.780 6.780 591,133 -0.40(-5.57%)
Sep 28, 2017 7.060 7.250 6.750 7.180 749,330 +0.13(+1.84%)
Sep 27, 2017 7.730 8.000 6.740 7.050 1,283,712 -0.61(-7.96%)
Sep 26, 2017 7.020 7.800 7.020 7.660 1,009,023 +0.52(+7.28%)
Sep 25, 2017 7.100 7.317 6.740 7.140 1,056,836 +0.04(+0.56%)
Sep 22, 2017 6.620 7.140 6.620 7.100 867,587 +0.40(+5.97%)
Sep 21, 2017 6.600 6.730 6.490 6.700 326,699 +0.06(+0.90%)
Sep 20, 2017 6.460 6.720 6.410 6.640 341,604 +0.22(+3.43%)
Sep 19, 2017 6.440 6.490 6.300 6.420 277,300 +0.04(+0.63%)
Sep 18, 2017 6.440 6.550 6.270 6.380 471,120 -0.10(-1.54%)
Sep 15, 2017 6.760 6.860 6.270 6.480 846,033 -0.32(-4.71%)
Sep 14, 2017 6.540 6.820 6.540 6.800 803,217 +0.30(+4.62%)
Sep 13, 2017 6.320 6.690 6.300 6.500 846,615 +0.18(+2.85%)
Sep 12, 2017 5.960 6.420 5.940 6.320 705,097 +0.33(+5.51%)
Sep 11, 2017 5.900 6.000 5.820 5.990 300,781 +0.13(+2.22%)
Sep 08, 2017 5.940 5.990 5.660 5.860 492,256 -0.09(-1.51%)
Sep 07, 2017 6.150 6.220 5.910 5.950 595,832 -0.22(-3.57%)
Sep 06, 2017 6.100 6.300 6.060 6.170 385,815 +0.16(+2.66%)
Sep 05, 2017 6.060 6.270 5.935 6.010 403,409 +0.02(+0.33%)
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.