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

Smart Sand Inc (NQ: SND )

2.070 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Apr 30, 2020 0.8700 0.8700 0.8000 0.8300 471,370 -0.02(-2.79%)
Apr 29, 2020 0.7687 0.8796 0.7500 0.8538 576,480 +0.07(+9.03%)
Apr 28, 2020 0.7400 0.7950 0.7231 0.7831 240,134 +0.03(+4.51%)
Apr 27, 2020 0.7500 0.8000 0.7200 0.7493 484,569 -0.01(-1.89%)
Apr 24, 2020 0.7800 0.8097 0.7400 0.7637 444,500 +0.02(+3.20%)
Apr 23, 2020 0.6600 0.7800 0.6600 0.7400 468,880 +0.08(+12.12%)
Apr 22, 2020 0.7000 0.7000 0.6400 0.6600 269,693 -0.01(-1.49%)
Apr 21, 2020 0.6400 0.7000 0.6400 0.6700 249,484 +0.01(+1.50%)
Apr 20, 2020 0.7161 0.7200 0.6400 0.6601 452,962 -0.06(-7.70%)
Apr 17, 2020 0.7113 0.7500 0.6820 0.7152 271,600 +0.02(+2.17%)
Apr 16, 2020 0.7000 0.7500 0.6800 0.7000 367,871 +0.00(+0.68%)
Apr 15, 2020 0.7310 0.7592 0.6700 0.6953 572,981 -0.05(-7.29%)
Apr 14, 2020 0.8000 0.8400 0.7300 0.7500 510,391 -0.06(-7.03%)
Apr 13, 2020 0.8000 0.8108 0.7300 0.8067 325,134 +0.05(+6.14%)
Apr 09, 2020 0.7800 0.8500 0.7100 0.7600 658,300 -0.03(-3.80%)
Apr 08, 2020 0.7900 0.8000 0.7400 0.7900 280,391 +0.03(+3.95%)
Apr 07, 2020 0.7900 0.8600 0.7200 0.7600 535,837 -0.04(-5.30%)
Apr 06, 2020 0.7642 0.8198 0.7642 0.8025 267,658 +0.07(+9.92%)
Apr 03, 2020 0.8500 0.8750 0.7300 0.7301 354,200 -0.12(-13.62%)
Apr 02, 2020 0.8500 0.9706 0.8100 0.8452 326,511 +0.04(+5.02%)
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.