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 (%)
Feb 28, 2018
7.900
7.949
7.380
7.420
636,348
-0.43(-5.48%)
Feb 27, 2018
7.790
8.190
7.720
7.850
845,922
+0.06(+0.77%)
Feb 26, 2018
7.870
7.877
7.475
7.790
799,881
+0.00(+0.00%)
Feb 23, 2018
7.230
7.800
7.160
7.790
888,531
+0.65(+9.03%)
Feb 22, 2018
7.085
7.145
685,701
+0.06(+0.85%)
Feb 21, 2018
8.060
8.140
7.030
7.085
1,957,870
-1.08(-13.17%)
Feb 20, 2018
8.390
8.420
8.050
8.160
759,106
-0.18(-2.16%)
Feb 16, 2018
8.340
8.340
8.340
0
+0.14(+1.71%)
Feb 15, 2018
8.590
8.680
7.995
8.200
729,988
-0.37(-4.32%)
Feb 14, 2018
8.150
8.600
8.020
8.570
382,173
+0.33(+4.00%)
Feb 13, 2018
8.140
8.280
8.060
8.240
329,880
+0.01(+0.12%)
Feb 12, 2018
8.030
8.350
8.000
8.230
550,812
+0.29(+3.65%)
Feb 09, 2018
8.200
8.300
7.690
7.940
943,104
-0.15(-1.85%)
Feb 08, 2018
8.790
8.050
8.090
630,759
-0.46(-5.38%)
Feb 07, 2018
8.930
8.970
8.540
8.550
558,211
-0.41(-4.58%)
Feb 06, 2018
8.550
9.120
8.550
8.960
487,868
+0.18(+2.08%)
Feb 05, 2018
8.590
9.240
8.540
8.777
855,962
+0.01(+0.09%)
Feb 02, 2018
9.340
9.340
8.780
8.770
1,003,497
-0.70(-7.39%)
Feb 01, 2018
9.280
9.950
9.212
9.470
784,855
+0.28(+3.05%)
Jan 31, 2018
9.400
9.690
9.070
9.190
484,997
-0.12(-1.29%)
Jan 30, 2018
9.260
9.280
9.130
9.310
597,742
-0.16(-1.69%)
Jan 29, 2018
9.720
9.729
9.233
9.470
701,258
-0.33(-3.37%)
Jan 26, 2018
10.00
10.06
9.560
9.800
583,294
-0.07(-0.71%)
Jan 25, 2018
10.47
10.57
9.840
9.870
578,460
-0.50(-4.82%)
Jan 24, 2018
10.79
10.79
10.26
10.37
560,593
-0.38(-3.53%)
Jan 23, 2018
10.85
10.92
10.45
10.75
489,660
+0.10(+0.94%)
Jan 22, 2018
10.07
10.68
10.06
10.65
577,067
+0.55(+5.45%)
Jan 19, 2018
10.00
10.16
9.920
10.10
483,818
+0.05(+0.50%)
Jan 18, 2018
10.04
10.23
9.788
10.05
588,238
+0.05(+0.50%)
Jan 17, 2018
9.770
10.13
9.600
10.00
673,110
+0.21(+2.15%)
Jan 16, 2018
10.60
10.83
9.540
9.790
1,217,358
-0.81(-7.64%)
Jan 12, 2018
10.60
10.60
10.60
0
-0.38(-3.46%)
Jan 11, 2018
9.830
11.06
9.770
10.98
1,826,944
+1.32(+13.66%)
Jan 10, 2018
9.780
9.660
375,224
+0.16(+1.68%)
Jan 09, 2018
10.03
10.05
9.500
9.500
656,947
-0.54(-5.38%)
Jan 08, 2018
10.00
10.07
9.670
10.04
631,049
+0.03(+0.30%)
Jan 05, 2018
9.810
10.22
9.780
10.01
805,256
+0.25(+2.56%)
Jan 04, 2018
9.400
9.820
9.390
9.760
920,709
+0.67(+7.37%)
Jan 03, 2018
9.020
9.320
8.860
9.090
584,402
+0.09(+1.00%)
Jan 02, 2018
8.250
9.010
7.990
9.000
942,487
+0.34(+3.93%)
Dec 29, 2017
8.660
8.660
8.660
0
+0.07(+0.81%)
Dec 28, 2017
8.600
8.680
8.480
8.590
254,958
-0.01(-0.12%)
Dec 27, 2017
8.750
8.810
8.470
8.600
318,298
-0.13(-1.49%)
Dec 26, 2017
8.500
8.850
8.460
8.730
611,184
+0.29(+3.44%)
Dec 22, 2017
8.570
8.630
8.395
8.440
416,781
-0.08(-0.94%)
Dec 21, 2017
8.510
8.881
8.400
8.520
875,055
+0.09(+1.07%)
Dec 20, 2017
8.940
9.030
8.320
8.430
1,115,983
-0.39(-4.42%)
Dec 19, 2017
9.380
9.570
8.770
8.820
738,651
-0.55(-5.87%)
Dec 18, 2017
9.220
9.610
8.840
9.370
569,967
+0.23(+2.52%)
Dec 15, 2017
9.390
9.400
9.080
9.140
617,618
-0.24(-2.56%)
Dec 14, 2017
9.270
9.560
9.220
9.380
560,343
+0.12(+1.30%)
Dec 13, 2017
9.310
9.535
9.030
9.260
871,564
+0.06(+0.65%)
Dec 12, 2017
8.880
9.400
8.770
9.200
1,626,899
+0.22(+2.45%)
Dec 11, 2017
8.480
9.060
8.400
8.980
521,145
+0.61(+7.29%)
Dec 08, 2017
8.460
8.770
8.160
8.370
736,584
+0.47(+5.95%)
Dec 07, 2017
7.840
8.160
7.720
7.900
374,015
+0.06(+0.77%)
Dec 06, 2017
8.160
8.220
7.684
7.840
442,740
-0.38(-4.62%)
Dec 05, 2017
8.510
8.710
8.100
8.220
377,082
-0.28(-3.29%)
Dec 04, 2017
8.340
8.790
8.260
8.500
557,903
+0.25(+3.03%)
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
.