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

Smart Sand, Inc. - Common Stock (NQ:SND)

2.060 +0.020 (+0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2025 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 (%)
May 09, 2025 2.040 2.100 2.029 2.060 61,129 +0.02(+0.98%)
May 08, 2025 2.060 2.070 2.030 2.040 39,810 -0.01(-0.49%)
May 07, 2025 2.000 2.160 2.000 2.050 120,640 +0.05(+2.50%)
May 06, 2025 2.070 2.085 1.990 2.000 82,605 -0.08(-3.85%)
May 05, 2025 2.080 2.110 2.040 2.080 157,671 -0.03(-1.42%)
May 02, 2025 2.070 2.170 2.060 2.110 75,905 +0.04(+1.93%)
May 01, 2025 2.100 2.150 2.050 2.070 44,819 -0.03(-1.43%)
Apr 30, 2025 2.080 2.110 2.028 2.100 100,803 -0.02(-0.94%)
Apr 29, 2025 2.230 2.230 2.100 2.120 106,566 -0.09(-4.07%)
Apr 28, 2025 2.060 2.280 2.021 2.210 435,867 +0.15(+7.02%)
Apr 25, 2025 2.040 2.075 1.985 2.065 69,149 +0.00(+0.24%)
Apr 24, 2025 2.010 2.090 1.970 2.060 120,311 +0.02(+0.98%)
Apr 23, 2025 2.110 2.136 2.010 2.040 81,613 -0.01(-0.49%)
Apr 22, 2025 2.030 2.100 2.010 2.050 120,763 +0.08(+4.06%)
Apr 21, 2025 2.050 2.050 1.930 1.970 128,655 -0.09(-4.37%)
Apr 17, 2025 2.000 2.110 1.981 2.060 136,009 +0.07(+3.52%)
Apr 16, 2025 2.040 2.090 1.954 1.990 121,927 -0.07(-3.40%)
Apr 15, 2025 1.930 2.110 1.930 2.060 223,688 +0.13(+6.74%)
Apr 14, 2025 1.920 2.030 1.900 1.930 280,395 +0.03(+1.58%)
Apr 11, 2025 1.890 2.038 1.881 1.900 276,577 +0.00(+0.26%)
Apr 10, 2025 2.000 2.026 1.850 1.895 295,209 -0.21(-9.76%)
Apr 09, 2025 1.870 2.150 1.807 2.100 333,889 +0.23(+12.30%)
Apr 08, 2025 2.040 2.173 1.800 1.870 178,841 -0.05(-2.60%)
Apr 07, 2025 1.970 2.011 1.820 1.920 703,650 -0.09(-4.48%)
Apr 04, 2025 2.280 2.280 1.935 2.010 591,634 -0.33(-14.10%)
Apr 03, 2025 2.450 2.500 2.300 2.340 517,116 -0.22(-8.41%)
Apr 02, 2025 2.490 2.590 2.440 2.555 226,672 +0.06(+2.20%)
Apr 01, 2025 2.570 2.600 2.480 2.500 247,086 -0.09(-3.47%)
Mar 31, 2025 2.520 2.620 2.475 2.590 239,957 +0.07(+2.78%)
Mar 28, 2025 2.590 2.600 2.480 2.520 199,861 -0.08(-3.08%)
Mar 27, 2025 2.560 2.670 2.540 2.600 234,906 +0.06(+2.36%)
Mar 26, 2025 2.470 2.590 2.430 2.540 290,418 +0.06(+2.42%)
Mar 25, 2025 2.480 2.500 2.420 2.480 207,016 -0.01(-0.40%)
Mar 24, 2025 2.490 2.500 2.450 2.490 181,730 +0.04(+1.63%)
Mar 21, 2025 2.450 2.490 2.420 2.450 163,236 +0.00(+0.00%)
Mar 20, 2025 2.430 2.480 2.430 2.450 177,324 +0.01(+0.41%)
Mar 19, 2025 2.410 2.450 2.401 2.440 89,275 +0.04(+1.67%)
Mar 18, 2025 2.390 2.420 2.345 2.400 154,428 +0.02(+0.84%)
Mar 17, 2025 2.340 2.448 2.320 2.380 299,027 +0.06(+2.81%)
Mar 14, 2025 2.270 2.330 2.240 2.315 133,911 +0.04(+1.98%)
Mar 13, 2025 2.250 2.300 2.230 2.270 163,178 +0.02(+0.89%)
Mar 12, 2025 2.220 2.290 2.220 2.250 173,531 +0.04(+1.81%)
Mar 11, 2025 2.200 2.250 2.175 2.210 137,812 +0.01(+0.45%)
Mar 10, 2025 2.140 2.250 2.125 2.200 226,040 +0.04(+1.85%)
Mar 07, 2025 2.130 2.200 2.110 2.160 181,982 +0.02(+0.93%)
Mar 06, 2025 2.100 2.200 2.100 2.140 121,667 +0.04(+1.90%)
Mar 05, 2025 2.060 2.150 2.060 2.100 297,638 +0.03(+1.45%)
Mar 04, 2025 2.180 2.180 1.880 2.070 234,903 -0.04(-1.90%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.