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

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

1.970 +0.010 (+0.51%)
Streaming Delayed Price Updated: 1:00 PM EDT, Jul 3, 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 (%)
Jul 03, 2025 2.010 2.010 1.950 1.970 63,201 +0.01(+0.51%)
Jul 02, 2025 1.980 2.049 1.950 1.960 62,770 -0.03(-1.51%)
Jul 01, 2025 2.010 2.020 1.970 1.990 87,638 -0.02(-1.00%)
Jun 30, 2025 2.060 2.060 2.010 2.010 61,349 -0.06(-2.90%)
Jun 27, 2025 2.090 2.100 2.040 2.070 169,063 +0.00(+0.00%)
Jun 26, 2025 2.040 2.080 2.000 2.070 60,387 +0.05(+2.48%)
Jun 25, 2025 2.020 2.066 2.010 2.020 72,276 -0.02(-0.98%)
Jun 24, 2025 1.970 2.080 1.970 2.040 113,465 +0.04(+2.00%)
Jun 23, 2025 2.130 2.140 1.990 2.000 128,318 -0.13(-6.10%)
Jun 20, 2025 2.180 2.180 2.090 2.130 90,251 -0.06(-2.74%)
Jun 18, 2025 2.160 2.235 2.150 2.190 111,668 +0.02(+0.92%)
Jun 17, 2025 2.120 2.195 2.120 2.170 89,184 +0.06(+2.84%)
Jun 16, 2025 2.130 2.160 2.060 2.110 110,826 -0.01(-0.47%)
Jun 13, 2025 2.100 2.135 2.065 2.120 89,782 +0.01(+0.47%)
Jun 12, 2025 2.110 2.130 2.020 2.110 77,946 -0.01(-0.47%)
Jun 11, 2025 2.010 2.120 2.010 2.120 100,753 +0.12(+6.00%)
Jun 10, 2025 1.950 2.010 1.950 2.000 126,150 +0.04(+2.04%)
Jun 09, 2025 1.930 1.990 1.930 1.960 192,913 +0.04(+2.08%)
Jun 06, 2025 1.980 2.000 1.910 1.920 159,528 -0.03(-1.54%)
Jun 05, 2025 1.900 1.960 1.895 1.950 88,498 +0.05(+2.63%)
Jun 04, 2025 1.890 1.970 1.890 1.900 102,319 -0.01(-0.52%)
Jun 03, 2025 1.850 1.970 1.850 1.910 137,526 +0.05(+2.69%)
Jun 02, 2025 1.900 1.920 1.860 1.860 191,765 -0.04(-2.11%)
May 30, 2025 1.860 1.915 1.860 1.900 117,536 +0.03(+1.60%)
May 29, 2025 1.870 1.870 1.830 1.870 58,333 +0.03(+1.63%)
May 28, 2025 1.790 1.870 1.790 1.840 88,973 +0.05(+2.79%)
May 27, 2025 1.830 1.855 1.790 1.790 196,161 -0.05(-2.72%)
May 23, 2025 1.830 1.850 1.810 1.840 54,903 +0.00(+0.00%)
May 22, 2025 1.820 1.840 1.800 1.840 40,959 +0.03(+1.66%)
May 21, 2025 1.850 1.850 1.781 1.810 153,872 -0.04(-2.16%)
May 20, 2025 1.860 1.860 1.830 1.850 134,463 +0.01(+0.54%)
May 19, 2025 1.850 1.880 1.785 1.840 293,671 -0.06(-3.16%)
May 16, 2025 1.900 1.950 1.830 1.900 193,906 +0.01(+0.80%)
May 15, 2025 1.990 1.990 1.880 1.885 174,969 -0.10(-5.28%)
May 14, 2025 2.020 2.100 1.910 1.990 519,383 -0.17(-7.87%)
May 13, 2025 2.100 2.200 2.085 2.160 143,566 +0.09(+4.35%)
May 12, 2025 2.130 2.130 2.050 2.070 149,770 +0.01(+0.49%)
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%)
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.