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 -0.030 (-1.43%)
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 (%)
Aug 31, 2018 4.980 4.980 4.980 0 +0.05(+1.01%)
Aug 30, 2018 5.070 5.109 4.760 4.930 1,087,373 -0.11(-2.18%)
Aug 29, 2018 5.140 5.144 5.010 5.040 659,641 -0.09(-1.85%)
Aug 28, 2018 5.250 5.300 5.060 5.135 606,334 -0.12(-2.19%)
Aug 27, 2018 5.360 5.560 5.250 5.250 482,631 -0.13(-2.42%)
Aug 24, 2018 5.200 5.390 5.200 5.380 368,100 +0.16(+3.07%)
Aug 23, 2018 5.210 5.260 5.140 5.220 379,011 -0.01(-0.19%)
Aug 22, 2018 5.150 5.250 5.040 5.230 553,862 +0.12(+2.35%)
Aug 21, 2018 5.230 5.300 5.080 5.110 924,608 -0.06(-1.16%)
Aug 20, 2018 5.400 5.440 5.160 5.170 604,879 -0.24(-4.44%)
Aug 17, 2018 5.220 5.450 5.100 5.410 611,200 +0.20(+3.84%)
Aug 16, 2018 5.260 5.390 5.210 5.210 467,881 -0.05(-0.95%)
Aug 15, 2018 5.600 5.615 5.063 5.260 989,920 -0.38(-6.74%)
Aug 14, 2018 5.820 5.910 5.430 5.640 1,047,356 -0.17(-2.93%)
Aug 13, 2018 5.850 5.910 5.680 5.810 607,774 +0.00(+0.00%)
Aug 10, 2018 5.770 5.910 5.690 5.810 801,400 -0.01(-0.17%)
Aug 09, 2018 6.130 6.190 5.450 5.820 2,642,149 +0.52(+9.81%)
Aug 08, 2018 5.320 5.380 5.200 5.300 633,411 -0.01(-0.19%)
Aug 07, 2018 5.530 5.610 5.290 5.310 603,024 -0.20(-3.63%)
Aug 06, 2018 5.540 5.580 5.470 5.510 252,601 +0.00(+0.00%)
Aug 03, 2018 5.700 5.780 5.480 5.510 434,300 -0.19(-3.33%)
Aug 02, 2018 5.620 5.880 5.560 5.700 499,666 +0.02(+0.35%)
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.