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 )

2.290 -0.060 (-2.55%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 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 (%)
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%)
Jan 02, 2025 2.290 2.370 2.260 2.340 149,712 +0.09(+4.00%)
Dec 31, 2024 2.250 0 +0.09(+4.17%)
Dec 30, 2024 2.110 2.200 2.070 2.160 111,534 +0.02(+0.93%)
Dec 27, 2024 2.165 2.193 2.120 2.140 26,017 -0.01(-0.47%)
Dec 26, 2024 2.170 2.180 2.115 2.150 61,870 -0.01(-0.46%)
Dec 24, 2024 2.130 2.200 2.110 2.160 34,644 +0.02(+0.93%)
Dec 23, 2024 2.110 2.155 2.100 2.140 96,470 +0.01(+0.47%)
Dec 20, 2024 2.100 2.160 2.100 2.130 140,110 +0.03(+1.67%)
Dec 19, 2024 2.090 2.140 2.050 2.095 174,204 +0.02(+0.72%)
Dec 18, 2024 2.200 2.200 2.080 2.080 138,469 -0.09(-4.37%)
Dec 17, 2024 2.170 2.205 2.140 2.175 105,078 -0.04(-1.58%)
Dec 16, 2024 2.300 2.305 2.150 2.210 132,923 -0.03(-1.34%)
Dec 13, 2024 2.310 2.345 2.200 2.240 178,681 -0.08(-3.45%)
Dec 12, 2024 2.360 2.370 2.300 2.320 79,566 -0.04(-1.69%)
Dec 11, 2024 2.330 2.400 2.300 2.360 48,180 +0.04(+1.72%)
Dec 10, 2024 2.280 2.360 2.250 2.320 97,396 +0.01(+0.43%)
Dec 09, 2024 2.360 2.360 2.260 2.310 104,575 +0.00(+0.00%)
Dec 06, 2024 2.360 2.370 2.270 2.310 98,646 -0.06(-2.53%)
Dec 05, 2024 2.350 2.410 2.300 2.370 117,097 +0.01(+0.42%)
Dec 04, 2024 2.480 2.540 2.310 2.360 138,714 -0.11(-4.45%)
Dec 03, 2024 2.400 2.480 2.400 2.470 49,891 +0.07(+2.92%)
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.