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 )

2.270 +0.020 (+0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 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 (%)
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%)
Mar 03, 2025 2.180 2.180 2.070 2.110 89,832 -0.05(-2.31%)
Feb 28, 2025 2.190 2.190 2.010 2.160 124,845 -0.02(-0.92%)
Feb 27, 2025 2.160 2.200 2.121 2.180 39,649 -0.01(-0.46%)
Feb 26, 2025 2.120 2.190 2.124 2.190 52,347 -0.01(-0.45%)
Feb 25, 2025 2.180 2.200 2.120 2.200 36,546 +0.05(+2.33%)
Feb 24, 2025 2.230 2.260 2.140 2.150 118,301 -0.10(-4.44%)
Feb 21, 2025 2.280 2.300 2.230 2.250 75,808 -0.05(-2.17%)
Feb 20, 2025 2.270 2.310 2.270 2.300 42,422 +0.01(+0.44%)
Feb 19, 2025 2.300 2.340 2.270 2.290 69,518 -0.01(-0.43%)
Feb 18, 2025 2.270 2.360 2.266 2.300 47,763 +0.01(+0.44%)
Feb 14, 2025 2.330 2.340 2.250 2.290 53,085 -0.06(-2.55%)
Feb 13, 2025 2.320 2.360 2.280 2.350 117,508 +0.04(+1.73%)
Feb 12, 2025 2.340 2.382 2.310 2.310 42,296 -0.05(-2.12%)
Feb 11, 2025 2.380 2.450 2.360 2.360 72,402 -0.04(-1.67%)
Feb 10, 2025 2.240 2.420 2.218 2.400 103,319 +0.16(+7.14%)
Feb 07, 2025 2.300 2.360 2.170 2.240 184,287 -0.07(-3.03%)
Feb 06, 2025 2.380 2.380 2.252 2.310 123,569 -0.05(-2.12%)
Feb 05, 2025 2.330 2.409 2.300 2.360 103,577 +0.02(+0.85%)
Feb 04, 2025 2.340 2.410 2.310 2.340 62,535 +0.02(+0.86%)
Feb 03, 2025 2.360 2.380 2.280 2.320 115,946 -0.07(-2.93%)
Jan 31, 2025 2.410 2.470 2.350 2.390 98,717 -0.05(-2.05%)
Jan 30, 2025 2.410 2.500 2.350 2.440 160,276 +0.04(+1.46%)
Jan 29, 2025 2.440 2.530 2.350 2.405 107,539 -0.05(-2.04%)
Jan 28, 2025 2.560 2.560 2.330 2.455 186,170 -0.08(-3.35%)
Jan 27, 2025 2.570 2.580 2.400 2.540 133,302 -0.09(-3.42%)
Jan 24, 2025 2.640 2.710 2.558 2.630 197,504 +0.00(+0.00%)
Jan 23, 2025 2.580 2.705 2.460 2.630 290,545 -0.01(-0.38%)
Jan 22, 2025 2.710 2.770 2.600 2.640 229,601 -0.04(-1.68%)
Jan 21, 2025 2.550 2.730 2.470 2.685 579,791 +0.25(+10.04%)
Jan 17, 2025 2.330 2.489 2.330 2.440 242,306 +0.11(+4.72%)
Jan 16, 2025 2.340 2.340 2.290 2.330 23,633 -0.04(-1.69%)
Jan 15, 2025 2.390 2.390 2.260 2.370 54,680 +0.06(+2.60%)
Jan 14, 2025 2.280 2.370 2.225 2.310 25,642 +0.03(+1.32%)
Jan 13, 2025 2.180 2.320 2.170 2.280 88,330 +0.05(+2.24%)
Jan 10, 2025 2.250 2.300 2.220 2.230 80,539 -0.05(-2.19%)
Jan 08, 2025 2.320 2.330 2.230 2.280 58,749 -0.07(-2.98%)
Jan 07, 2025 2.410 2.410 2.290 2.350 82,299 -0.05(-2.08%)
Jan 06, 2025 2.310 2.420 2.230 2.400 129,320 +0.09(+3.90%)
Jan 03, 2025 2.340 2.380 2.280 2.310 47,688 -0.03(-1.28%)
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 and Conditions.