Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Smart Sand Inc
(NQ:
SND
)
2.200
-0.050 (-2.22%)
Streaming Delayed Price
Updated: 1:00 PM EDT, Jun 3, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2018
3.230
3.320
3.160
3.260
442,500
+0.02(+0.62%)
Nov 29, 2018
3.420
3.640
3.220
3.240
644,084
-0.15(-4.42%)
Nov 28, 2018
3.360
3.390
3.239
3.390
369,337
+0.04(+1.19%)
Nov 27, 2018
3.310
3.450
3.310
3.350
482,464
+0.00(+0.00%)
Nov 26, 2018
3.310
3.440
3.260
3.350
477,418
+0.11(+3.40%)
Nov 23, 2018
3.410
3.490
3.220
3.240
292,600
-0.22(-6.36%)
Nov 21, 2018
3.460
3.460
3.460
0
+0.02(+0.58%)
Nov 20, 2018
3.450
3.468
3.276
3.440
553,044
-0.07(-1.99%)
Nov 19, 2018
3.350
3.580
3.350
3.510
585,595
+0.15(+4.46%)
Nov 16, 2018
3.590
3.700
3.210
3.360
643,200
-0.23(-6.41%)
Nov 15, 2018
3.550
3.725
3.480
3.590
826,451
+0.11(+3.16%)
Nov 14, 2018
3.170
3.490
3.170
3.480
960,998
+0.34(+10.83%)
Nov 13, 2018
2.920
3.210
2.920
3.140
629,151
+0.07(+2.28%)
Nov 12, 2018
3.100
3.220
2.920
3.070
573,694
-0.18(-5.54%)
Nov 09, 2018
3.240
3.300
3.105
3.250
584,500
-0.02(-0.61%)
Nov 08, 2018
3.480
3.880
3.200
3.270
3,833,419
+0.40(+13.94%)
Nov 07, 2018
2.900
2.930
2.690
2.870
790,046
+0.03(+1.06%)
Nov 06, 2018
2.910
2.910
2.780
2.840
413,449
-0.08(-2.74%)
Nov 05, 2018
3.190
3.270
2.810
2.920
607,138
-0.30(-9.32%)
Nov 02, 2018
2.920
3.230
2.860
3.220
730,100
+0.29(+9.90%)
Nov 01, 2018
2.800
2.950
2.740
2.930
833,529
+0.16(+5.78%)
Oct 31, 2018
2.740
2.770
2.630
2.770
612,963
+0.02(+0.73%)
Oct 30, 2018
2.650
2.750
2.600
2.750
252,938
+0.10(+3.77%)
Oct 29, 2018
2.770
2.860
2.610
2.650
420,398
-0.10(-3.64%)
Oct 26, 2018
2.580
2.770
2.560
2.750
903,900
+0.14(+5.36%)
Oct 25, 2018
2.780
2.780
2.550
2.610
1,030,758
-0.08(-2.97%)
Oct 24, 2018
2.890
2.900
2.680
2.690
474,181
-0.19(-6.60%)
Oct 23, 2018
2.870
2.890
2.730
2.880
890,913
-0.07(-2.37%)
Oct 22, 2018
3.000
3.030
2.840
2.950
580,189
+0.00(+0.00%)
Oct 19, 2018
3.100
3.170
2.875
2.950
841,000
-0.15(-4.68%)
Oct 18, 2018
3.060
3.340
3.030
3.095
1,322,271
+0.03(+0.98%)
Oct 17, 2018
3.360
3.360
2.950
3.065
2,921,227
-0.75(-19.76%)
Oct 16, 2018
3.900
3.970
3.800
3.820
583,985
-0.07(-1.80%)
Oct 15, 2018
3.850
4.000
3.780
3.890
616,162
+0.03(+0.78%)
Oct 12, 2018
4.020
4.080
3.820
3.860
572,700
-0.13(-3.26%)
Oct 11, 2018
4.200
4.335
3.970
3.990
774,213
-0.25(-5.90%)
Oct 10, 2018
4.390
4.450
4.220
4.240
406,964
-0.20(-4.50%)
Oct 09, 2018
4.340
4.490
4.310
4.440
239,133
+0.10(+2.30%)
Oct 08, 2018
4.260
4.400
4.230
4.340
375,630
+0.06(+1.40%)
Oct 05, 2018
4.400
4.410
4.170
4.280
285,200
-0.13(-2.95%)
Oct 04, 2018
4.490
4.530
4.270
4.410
592,610
-0.09(-2.00%)
Oct 03, 2018
4.390
4.560
4.330
4.500
469,406
+0.12(+2.74%)
Oct 02, 2018
4.380
4.480
4.360
4.380
267,829
-0.01(-0.23%)
Oct 01, 2018
4.170
4.430
4.150
4.390
539,861
+0.28(+6.81%)
Sep 28, 2018
4.180
4.280
4.080
4.110
776,900
-0.08(-1.91%)
Sep 27, 2018
4.550
4.570
4.150
4.190
979,594
-0.36(-7.91%)
Sep 26, 2018
4.910
4.920
4.530
4.550
780,242
-0.39(-7.89%)
Sep 25, 2018
5.030
5.050
4.930
4.940
249,434
-0.06(-1.20%)
Sep 24, 2018
5.010
5.070
4.897
5.000
318,668
+0.01(+0.20%)
Sep 21, 2018
5.010
5.050
4.870
4.990
441,900
+0.00(+0.00%)
Sep 20, 2018
5.030
5.060
4.880
4.990
344,805
+0.00(+0.00%)
Sep 19, 2018
4.810
5.060
4.800
4.990
526,753
+0.17(+3.53%)
Sep 18, 2018
4.860
4.940
4.800
4.820
277,128
-0.01(-0.21%)
Sep 17, 2018
4.890
4.960
4.810
4.830
310,284
-0.03(-0.62%)
Sep 14, 2018
4.790
4.940
4.730
4.860
309,400
+0.06(+1.25%)
Sep 13, 2018
4.770
4.805
4.660
4.800
208,907
+0.02(+0.42%)
Sep 12, 2018
4.720
4.850
4.710
4.780
430,142
+0.08(+1.70%)
Sep 11, 2018
4.600
4.770
4.480
4.700
451,519
+0.06(+1.29%)
Sep 10, 2018
4.730
4.774
4.620
4.640
348,629
-0.03(-0.64%)
Sep 07, 2018
4.800
4.800
4.520
4.670
1,052,100
-0.15(-3.11%)
Sep 06, 2018
5.100
5.107
4.790
4.820
565,193
-0.26(-5.12%)
Sep 05, 2018
4.980
5.130
4.953
5.080
497,826
+0.07(+1.40%)
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
.