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: 1:11 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, 2020
1.930
2.000
1.880
1.950
223,563
-0.02(-1.02%)
Nov 27, 2020
2.050
2.050
1.932
1.970
115,300
-0.08(-3.90%)
Nov 25, 2020
1.890
2.060
1.810
2.050
337,500
+0.15(+7.89%)
Nov 24, 2020
1.980
2.080
1.860
1.900
710,081
-0.02(-1.04%)
Nov 23, 2020
1.820
2.000
1.800
1.920
501,515
+0.14(+7.87%)
Nov 20, 2020
1.700
1.830
1.680
1.780
194,400
+0.06(+3.49%)
Nov 19, 2020
1.760
1.760
1.580
1.720
370,090
+0.02(+1.18%)
Nov 18, 2020
1.540
1.800
1.510
1.700
761,113
+0.18(+11.84%)
Nov 17, 2020
1.470
1.530
1.450
1.520
435,796
+0.04(+2.70%)
Nov 16, 2020
1.510
1.540
1.475
1.480
231,165
-0.02(-1.33%)
Nov 13, 2020
1.420
1.510
1.416
1.500
161,100
+0.09(+6.38%)
Nov 12, 2020
1.510
1.520
1.400
1.410
247,569
-0.11(-7.24%)
Nov 11, 2020
1.540
1.570
1.450
1.520
304,441
-0.02(-1.30%)
Nov 10, 2020
1.500
1.700
1.460
1.540
1,664,295
-0.20(-11.49%)
Nov 09, 2020
1.380
1.480
1.350
1.740
909,040
+0.37(+27.01%)
Nov 06, 2020
1.320
1.400
1.300
1.370
209,500
-0.01(-0.72%)
Nov 05, 2020
1.340
1.400
1.340
1.380
315,197
+0.04(+2.99%)
Nov 04, 2020
1.420
1.430
1.320
1.340
93,865
-0.07(-4.96%)
Nov 03, 2020
1.350
1.420
1.350
1.410
157,388
+0.08(+6.02%)
Nov 02, 2020
1.350
1.350
1.270
1.330
149,263
+0.05(+3.91%)
Oct 30, 2020
1.230
1.320
1.230
1.280
262,800
+0.02(+1.59%)
Oct 29, 2020
1.250
1.280
1.220
1.260
221,575
+0.00(+0.00%)
Oct 28, 2020
1.350
1.400
1.250
1.260
237,532
-0.14(-10.00%)
Oct 27, 2020
1.400
1.420
1.330
1.400
344,154
-0.01(-0.71%)
Oct 26, 2020
1.530
1.530
1.360
1.410
3,330,581
+0.13(+10.16%)
Oct 23, 2020
1.350
1.360
1.270
1.280
1,871,600
-0.07(-5.19%)
Oct 22, 2020
1.350
1.360
1.290
1.350
126,750
+0.02(+1.50%)
Oct 21, 2020
1.330
1.350
1.300
1.330
90,037
+0.00(+0.00%)
Oct 20, 2020
1.310
1.360
1.290
1.330
61,787
+0.02(+1.53%)
Oct 19, 2020
1.330
1.370
1.310
1.310
203,478
-0.02(-1.50%)
Oct 16, 2020
1.310
1.370
1.300
1.330
43,200
+0.02(+1.53%)
Oct 15, 2020
1.340
1.340
1.290
1.310
44,328
-0.03(-2.24%)
Oct 14, 2020
1.340
1.380
1.340
1.340
17,909
+0.01(+0.75%)
Oct 13, 2020
1.440
1.440
1.310
1.330
229,174
-0.03(-2.21%)
Oct 12, 2020
1.480
1.480
1.360
1.360
179,741
-0.11(-7.48%)
Oct 09, 2020
1.550
1.560
1.432
1.470
129,400
-0.06(-3.92%)
Oct 08, 2020
1.470
1.530
1.420
1.530
198,199
+0.10(+6.99%)
Oct 07, 2020
1.364
1.430
1.364
1.430
140,015
+0.05(+3.62%)
Oct 06, 2020
1.350
1.430
1.350
1.380
252,756
+0.04(+2.99%)
Oct 05, 2020
1.240
1.350
1.240
1.340
175,197
+0.08(+6.35%)
Oct 02, 2020
1.240
1.300
1.230
1.260
52,700
-0.03(-2.33%)
Oct 01, 2020
1.320
1.320
1.240
1.290
89,184
-0.02(-1.53%)
Sep 30, 2020
1.300
1.340
1.280
1.310
117,087
+0.00(+0.00%)
Sep 29, 2020
1.290
1.320
1.250
1.310
125,231
+0.02(+1.55%)
Sep 28, 2020
1.230
1.290
1.230
1.290
105,580
+0.05(+4.03%)
Sep 25, 2020
1.180
1.240
1.180
1.240
78,600
+0.06(+5.08%)
Sep 24, 2020
1.170
1.199
1.110
1.180
111,013
-0.02(-1.67%)
Sep 23, 2020
1.250
1.250
1.184
1.200
100,913
-0.03(-2.04%)
Sep 22, 2020
1.260
1.289
1.200
1.225
251,236
-0.03(-2.78%)
Sep 21, 2020
1.360
1.360
1.240
1.260
122,434
-0.11(-8.03%)
Sep 18, 2020
1.390
1.400
1.330
1.370
146,500
+0.00(+0.00%)
Sep 17, 2020
1.300
1.370
1.300
1.370
187,235
+0.10(+7.87%)
Sep 16, 2020
1.230
1.340
1.220
1.270
147,661
+0.04(+3.25%)
Sep 15, 2020
1.250
1.290
1.210
1.230
113,129
+0.01(+0.82%)
Sep 14, 2020
1.250
1.250
1.200
1.220
59,762
+0.01(+0.83%)
Sep 11, 2020
1.240
1.250
1.200
1.210
60,200
-0.01(-0.82%)
Sep 10, 2020
1.250
1.250
1.189
1.220
81,319
-0.03(-2.40%)
Sep 09, 2020
1.260
1.290
1.190
1.250
93,409
+0.02(+1.63%)
Sep 08, 2020
1.270
1.270
1.150
1.230
164,899
-0.04(-3.15%)
Sep 04, 2020
1.260
1.280
1.205
1.270
110,000
+0.04(+3.25%)
Sep 03, 2020
1.230
1.300
1.195
1.230
151,926
+0.00(+0.00%)
Sep 02, 2020
1.360
1.360
1.180
1.230
428,429
-0.13(-9.56%)
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
.