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
)
2.100
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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 (%)
Apr 28, 2023
1.630
1.775
1.610
1.720
420,633
+0.12(+7.50%)
Apr 27, 2023
1.580
1.650
1.570
1.600
220,315
+0.00(+0.00%)
Apr 26, 2023
1.660
1.670
1.590
1.600
184,872
-0.05(-3.03%)
Apr 25, 2023
1.730
1.730
1.620
1.650
211,059
-0.07(-3.79%)
Apr 24, 2023
1.650
1.760
1.630
1.715
315,199
+0.06(+3.31%)
Apr 21, 2023
1.650
1.680
1.640
1.660
139,980
+0.00(+0.00%)
Apr 20, 2023
1.680
1.695
1.625
1.660
248,265
-0.03(-1.78%)
Apr 19, 2023
1.680
1.700
1.650
1.690
140,487
+0.03(+1.81%)
Apr 18, 2023
1.690
1.770
1.650
1.660
204,051
-0.03(-1.78%)
Apr 17, 2023
1.680
1.700
1.630
1.690
229,851
+0.01(+0.60%)
Apr 14, 2023
1.730
1.742
1.660
1.680
141,536
-0.04(-2.33%)
Apr 13, 2023
1.680
1.760
1.680
1.720
227,222
+0.02(+1.18%)
Apr 12, 2023
1.730
1.758
1.680
1.700
196,210
-0.03(-1.73%)
Apr 11, 2023
1.770
1.790
1.710
1.730
185,616
-0.02(-1.14%)
Apr 10, 2023
1.770
1.790
1.677
1.750
636,513
+0.02(+1.16%)
Apr 06, 2023
1.770
1.825
1.700
1.730
208,178
-0.04(-2.26%)
Apr 05, 2023
1.790
1.855
1.720
1.770
309,349
+0.01(+0.57%)
Apr 04, 2023
1.860
1.870
1.750
1.760
233,549
-0.06(-3.30%)
Apr 03, 2023
1.830
1.975
1.787
1.820
648,739
+0.06(+3.41%)
Mar 31, 2023
1.750
1.790
1.725
1.760
146,491
+0.04(+2.33%)
Mar 30, 2023
1.800
1.812
1.710
1.720
110,437
-0.05(-2.82%)
Mar 29, 2023
1.800
1.800
1.730
1.770
144,826
-0.01(-0.56%)
Mar 28, 2023
1.710
1.800
1.710
1.780
168,797
+0.07(+4.09%)
Mar 27, 2023
1.710
1.760
1.600
1.710
500,988
+0.06(+3.64%)
Mar 24, 2023
1.600
1.708
1.580
1.650
162,386
+0.03(+1.85%)
Mar 23, 2023
1.750
1.850
1.560
1.620
552,916
-0.10(-5.81%)
Mar 22, 2023
1.730
1.869
1.720
1.720
138,907
-0.03(-1.71%)
Mar 21, 2023
1.820
1.890
1.750
1.750
586,553
+0.00(+0.00%)
Mar 20, 2023
1.730
1.804
1.710
1.750
199,997
+0.10(+6.06%)
Mar 17, 2023
1.800
1.800
1.630
1.650
580,387
-0.13(-7.30%)
Mar 16, 2023
1.770
1.830
1.700
1.780
326,945
+0.00(+0.00%)
Mar 15, 2023
1.860
1.870
1.740
1.780
754,001
-0.15(-7.77%)
Mar 14, 2023
2.010
2.140
1.930
1.930
686,025
-0.07(-3.50%)
Mar 13, 2023
2.020
2.140
2.000
2.000
242,608
-0.09(-4.31%)
Mar 10, 2023
2.120
2.270
2.050
2.090
289,520
-0.05(-2.34%)
Mar 09, 2023
2.550
2.650
2.090
2.140
875,662
-0.36(-14.40%)
Mar 08, 2023
2.450
2.510
2.300
2.500
325,993
+0.07(+2.88%)
Mar 07, 2023
2.360
2.480
2.300
2.430
324,949
+0.07(+2.97%)
Mar 06, 2023
2.360
2.450
2.310
2.360
324,288
-0.02(-0.84%)
Mar 03, 2023
2.210
2.490
2.190
2.380
698,047
+0.14(+6.25%)
Mar 02, 2023
2.030
2.240
1.930
2.240
449,540
+0.22(+10.89%)
Mar 01, 2023
1.840
2.050
1.800
2.020
760,000
+0.25(+14.12%)
Feb 28, 2023
1.770
1.840
1.740
1.770
475,528
+0.01(+0.57%)
Feb 27, 2023
1.700
1.790
1.700
1.760
172,497
+0.05(+2.92%)
Feb 24, 2023
1.680
1.741
1.630
1.710
134,214
+0.06(+3.64%)
Feb 23, 2023
1.640
1.680
1.590
1.650
95,711
+0.03(+1.85%)
Feb 22, 2023
1.670
1.690
1.620
1.620
101,633
-0.05(-2.99%)
Feb 21, 2023
1.680
1.720
1.660
1.670
142,483
-0.07(-4.02%)
Feb 17, 2023
1.710
1.740
1.670
1.740
78,762
-0.02(-1.14%)
Feb 16, 2023
1.740
1.760
1.730
1.760
78,156
+0.02(+1.15%)
Feb 15, 2023
1.770
1.810
1.730
1.740
77,600
-0.05(-2.79%)
Feb 14, 2023
1.730
1.830
1.730
1.790
108,779
+0.06(+3.47%)
Feb 13, 2023
1.650
1.780
1.650
1.730
84,696
+0.08(+4.85%)
Feb 10, 2023
1.630
1.777
1.630
1.650
584,186
+0.01(+0.61%)
Feb 09, 2023
1.780
1.781
1.620
1.640
660,104
-0.14(-7.87%)
Feb 08, 2023
1.930
1.930
1.750
1.780
350,981
-0.12(-6.32%)
Feb 07, 2023
1.730
1.900
1.685
1.900
401,602
+0.15(+8.57%)
Feb 06, 2023
1.760
1.790
1.730
1.750
45,309
-0.01(-0.57%)
Feb 03, 2023
1.820
1.855
1.750
1.760
98,824
-0.03(-1.68%)
Feb 02, 2023
1.770
1.840
1.760
1.790
113,819
+0.00(+0.00%)
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
.