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
)
2.270
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 21, 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 (%)
May 29, 2020
1.220
1.220
0.9700
1.060
707,000
-0.11(-9.40%)
May 28, 2020
1.010
1.290
0.9900
1.170
619,065
+0.18(+18.18%)
May 27, 2020
0.9100
1.000
0.8800
0.9900
432,863
+0.11(+12.50%)
May 26, 2020
0.8500
0.9300
0.8500
0.8800
399,585
+0.01(+1.15%)
May 22, 2020
0.8900
0.9000
0.8400
0.8700
117,200
+0.00(+0.00%)
May 21, 2020
0.9100
0.9400
0.8700
0.8700
168,571
-0.04(-4.49%)
May 20, 2020
0.8915
0.9465
0.8438
0.9109
167,672
+0.04(+4.69%)
May 19, 2020
0.8400
0.8951
0.8208
0.8701
258,105
+0.03(+3.58%)
May 18, 2020
0.7989
0.8463
0.7801
0.8400
381,677
+0.07(+8.63%)
May 15, 2020
0.7980
0.7980
0.7500
0.7733
118,100
-0.01(-1.43%)
May 14, 2020
0.7756
0.7963
0.7474
0.7845
159,259
+0.01(+0.64%)
May 13, 2020
0.8315
0.8590
0.7610
0.7795
328,078
-0.06(-7.20%)
May 12, 2020
0.8600
0.8650
0.8400
0.8400
195,448
-0.03(-3.45%)
May 11, 2020
0.8100
0.8800
0.8000
0.8700
261,326
+0.07(+8.76%)
May 08, 2020
0.8200
0.8200
0.7869
0.7999
235,600
-0.01(-1.21%)
May 07, 2020
0.7611
0.8181
0.7522
0.8097
121,811
+0.04(+5.16%)
May 06, 2020
0.8300
0.8600
0.7500
0.7700
446,588
-0.11(-12.50%)
May 05, 2020
0.9000
0.9142
0.8400
0.8800
334,069
+0.02(+2.33%)
May 04, 2020
0.9200
0.9400
0.8200
0.8600
286,013
-0.02(-2.27%)
May 01, 2020
0.8200
0.9500
0.7700
0.8800
574,800
+0.05(+6.02%)
Apr 30, 2020
0.8700
0.8700
0.8000
0.8300
471,370
-0.02(-2.79%)
Apr 29, 2020
0.7687
0.8796
0.7500
0.8538
576,480
+0.07(+9.03%)
Apr 28, 2020
0.7400
0.7950
0.7231
0.7831
240,134
+0.03(+4.51%)
Apr 27, 2020
0.7500
0.8000
0.7200
0.7493
484,569
-0.01(-1.89%)
Apr 24, 2020
0.7800
0.8097
0.7400
0.7637
444,500
+0.02(+3.20%)
Apr 23, 2020
0.6600
0.7800
0.6600
0.7400
468,880
+0.08(+12.12%)
Apr 22, 2020
0.7000
0.7000
0.6400
0.6600
269,693
-0.01(-1.49%)
Apr 21, 2020
0.6400
0.7000
0.6400
0.6700
249,484
+0.01(+1.50%)
Apr 20, 2020
0.7161
0.7200
0.6400
0.6601
452,962
-0.06(-7.70%)
Apr 17, 2020
0.7113
0.7500
0.6820
0.7152
271,600
+0.02(+2.17%)
Apr 16, 2020
0.7000
0.7500
0.6800
0.7000
367,871
+0.00(+0.68%)
Apr 15, 2020
0.7310
0.7592
0.6700
0.6953
572,981
-0.05(-7.29%)
Apr 14, 2020
0.8000
0.8400
0.7300
0.7500
510,391
-0.06(-7.03%)
Apr 13, 2020
0.8000
0.8108
0.7300
0.8067
325,134
+0.05(+6.14%)
Apr 09, 2020
0.7800
0.8500
0.7100
0.7600
658,300
-0.03(-3.80%)
Apr 08, 2020
0.7900
0.8000
0.7400
0.7900
280,391
+0.03(+3.95%)
Apr 07, 2020
0.7900
0.8600
0.7200
0.7600
535,837
-0.04(-5.30%)
Apr 06, 2020
0.7642
0.8198
0.7642
0.8025
267,658
+0.07(+9.92%)
Apr 03, 2020
0.8500
0.8750
0.7300
0.7301
354,200
-0.12(-13.62%)
Apr 02, 2020
0.8500
0.9706
0.8100
0.8452
326,511
+0.04(+5.02%)
Apr 01, 2020
1.000
1.000
0.7946
0.8048
256,303
-0.24(-22.62%)
Mar 31, 2020
0.9600
1.100
0.9400
1.040
297,741
+0.11(+11.83%)
Mar 30, 2020
0.9100
0.9494
0.8079
0.9300
214,088
+0.10(+12.03%)
Mar 27, 2020
0.9300
0.9424
0.8001
0.8301
126,400
-0.10(-10.74%)
Mar 26, 2020
0.8307
0.9563
0.7901
0.9300
277,920
+0.12(+15.10%)
Mar 25, 2020
0.8521
0.9320
0.7600
0.8080
230,165
-0.03(-3.20%)
Mar 24, 2020
0.7700
1.020
0.7700
0.8347
162,120
+0.10(+14.33%)
Mar 23, 2020
0.9300
0.9300
0.7201
0.7301
157,595
-0.22(-23.03%)
Mar 20, 2020
0.7300
1.090
0.7200
0.9485
386,200
+0.22(+30.45%)
Mar 19, 2020
0.6000
0.7700
0.6000
0.7271
278,848
+0.13(+21.14%)
Mar 18, 2020
0.7200
0.7200
0.5501
0.6002
426,732
-0.13(-17.66%)
Mar 17, 2020
0.8852
0.9199
0.6000
0.7289
534,064
-0.21(-22.46%)
Mar 16, 2020
0.9800
1.090
0.9200
0.9400
453,150
-0.09(-8.74%)
Mar 13, 2020
0.9868
1.040
0.8825
1.030
616,100
+0.10(+10.74%)
Mar 12, 2020
0.9286
1.010
0.8830
0.9301
632,890
-0.08(-7.91%)
Mar 11, 2020
1.070
1.070
0.9600
1.010
432,411
-0.05(-4.72%)
Mar 10, 2020
1.130
1.180
0.9501
1.060
550,006
-0.02(-1.85%)
Mar 09, 2020
1.210
1.340
1.070
1.080
755,754
-0.32(-22.86%)
Mar 06, 2020
1.420
1.490
1.390
1.400
290,700
-0.02(-1.41%)
Mar 05, 2020
1.590
1.600
1.400
1.420
379,405
-0.18(-11.25%)
Mar 04, 2020
1.600
1.630
1.500
1.600
264,626
+0.03(+1.91%)
Mar 03, 2020
1.630
1.630
1.550
1.570
237,713
-0.05(-3.09%)
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
.