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
)
2.060
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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 (%)
Jun 17, 2024
2.030
2.070
2.010
2.060
42,714
+0.02(+0.98%)
Jun 14, 2024
2.060
2.060
2.030
2.040
36,410
-0.02(-0.97%)
Jun 13, 2024
2.070
2.070
2.030
2.060
33,182
-0.01(-0.48%)
Jun 12, 2024
2.080
2.120
2.050
2.070
40,650
-0.03(-1.43%)
Jun 11, 2024
2.090
2.120
2.060
2.100
47,883
+0.00(+0.00%)
Jun 10, 2024
2.080
2.110
2.080
2.100
55,975
+0.02(+0.96%)
Jun 07, 2024
2.050
2.100
2.045
2.080
28,593
+0.02(+0.73%)
Jun 06, 2024
2.140
2.140
2.030
2.065
155,336
-0.06(-3.05%)
Jun 05, 2024
2.130
2.180
2.130
2.130
63,312
+0.00(+0.24%)
Jun 04, 2024
2.190
2.190
2.115
2.125
116,936
-0.08(-3.85%)
Jun 03, 2024
2.270
2.270
2.170
2.210
101,110
-0.04(-1.78%)
May 31, 2024
2.220
2.290
2.220
2.250
50,168
+0.04(+1.81%)
May 30, 2024
2.220
2.260
2.200
2.210
41,819
+0.00(+0.00%)
May 29, 2024
2.200
2.240
2.150
2.210
130,296
+0.00(+0.00%)
May 28, 2024
2.180
2.269
2.180
2.210
67,523
+0.03(+1.38%)
May 24, 2024
2.130
2.220
2.120
2.180
50,131
+0.06(+2.83%)
May 23, 2024
2.300
2.300
2.110
2.120
130,681
-0.16(-7.02%)
May 22, 2024
2.270
2.320
2.260
2.280
126,886
+0.01(+0.44%)
May 21, 2024
2.230
2.290
2.230
2.270
119,916
+0.03(+1.34%)
May 20, 2024
2.180
2.260
2.180
2.240
154,261
+0.03(+1.36%)
May 17, 2024
2.130
2.240
2.130
2.210
255,843
+0.10(+4.74%)
May 16, 2024
2.180
2.200
2.080
2.110
126,538
-0.06(-2.99%)
May 15, 2024
2.200
2.230
2.170
2.175
88,221
-0.03(-1.14%)
May 14, 2024
2.160
2.300
2.060
2.200
293,537
-0.10(-4.35%)
May 13, 2024
2.350
2.370
2.260
2.300
331,684
-0.03(-1.29%)
May 10, 2024
2.390
2.390
2.260
2.330
139,511
-0.04(-1.69%)
May 09, 2024
2.350
2.380
2.280
2.370
138,363
+0.05(+2.16%)
May 08, 2024
2.240
2.400
2.200
2.320
179,272
+0.08(+3.57%)
May 07, 2024
2.190
2.280
2.190
2.240
96,343
+0.07(+3.23%)
May 06, 2024
2.210
2.310
2.170
2.170
245,523
-0.03(-1.36%)
May 03, 2024
2.180
2.251
2.170
2.200
107,139
+0.05(+2.33%)
May 02, 2024
2.130
2.215
2.070
2.150
87,632
+0.02(+0.94%)
May 01, 2024
2.120
2.158
2.070
2.130
176,296
+0.04(+1.91%)
Apr 30, 2024
2.300
2.310
2.090
2.090
392,157
-0.22(-9.52%)
Apr 29, 2024
2.320
2.450
2.260
2.310
322,596
+0.01(+0.43%)
Apr 26, 2024
2.270
2.370
2.190
2.300
638,004
+0.18(+8.49%)
Apr 25, 2024
2.060
2.120
2.060
2.120
86,404
+0.03(+1.44%)
Apr 24, 2024
2.040
2.150
2.000
2.090
179,533
+0.05(+2.45%)
Apr 23, 2024
2.020
2.100
2.020
2.040
68,289
+0.01(+0.49%)
Apr 22, 2024
1.930
2.070
1.930
2.030
126,522
+0.05(+2.53%)
Apr 19, 2024
2.020
2.020
1.960
1.980
86,883
-0.02(-1.00%)
Apr 18, 2024
1.980
2.080
1.970
2.000
62,136
+0.02(+1.01%)
Apr 17, 2024
1.970
2.030
1.970
1.980
48,490
+0.00(+0.00%)
Apr 16, 2024
1.990
1.990
1.910
1.980
101,015
-0.03(-1.49%)
Apr 15, 2024
2.040
2.150
2.010
2.010
168,555
-0.10(-4.74%)
Apr 12, 2024
2.130
2.155
2.055
2.110
88,277
-0.01(-0.47%)
Apr 11, 2024
2.130
2.150
2.070
2.120
135,879
+0.00(+0.00%)
Apr 10, 2024
2.190
2.200
2.020
2.120
139,801
-0.08(-3.64%)
Apr 09, 2024
2.240
2.300
2.180
2.200
137,627
-0.01(-0.45%)
Apr 08, 2024
2.180
2.280
2.150
2.210
205,353
+0.03(+1.38%)
Apr 05, 2024
1.930
2.180
1.930
2.180
480,730
+0.23(+11.79%)
Apr 04, 2024
1.980
2.049
1.940
1.950
144,089
-0.03(-1.52%)
Apr 03, 2024
1.960
2.010
1.910
1.980
140,554
+0.06(+3.13%)
Apr 02, 2024
1.920
1.936
1.880
1.920
107,161
+0.01(+0.52%)
Apr 01, 2024
1.890
1.970
1.870
1.910
109,018
+0.00(+0.00%)
Mar 28, 2024
1.890
1.970
1.870
1.910
190,489
+0.01(+0.53%)
Mar 27, 2024
1.840
1.900
1.840
1.900
47,275
+0.06(+3.26%)
Mar 26, 2024
1.870
1.910
1.830
1.840
112,840
-0.03(-1.60%)
Mar 25, 2024
1.920
1.940
1.850
1.870
111,248
-0.05(-2.60%)
Mar 22, 2024
1.930
1.930
1.890
1.920
59,901
+0.01(+0.52%)
Mar 21, 2024
1.910
1.970
1.910
1.910
92,263
-0.01(-0.52%)
Mar 20, 2024
1.840
1.930
1.840
1.920
93,943
+0.07(+3.78%)
Mar 19, 2024
1.850
1.920
1.820
1.850
136,214
-0.02(-1.07%)
Mar 18, 2024
1.900
1.910
1.860
1.870
173,563
-0.03(-1.84%)
Mar 15, 2024
1.880
1.930
1.880
1.905
167,759
+0.03(+1.87%)
Mar 14, 2024
1.880
1.910
1.861
1.870
118,271
+0.00(+0.00%)
Mar 13, 2024
1.940
1.980
1.850
1.870
174,280
-0.07(-3.61%)
Mar 12, 2024
1.910
1.960
1.790
1.940
523,935
-0.08(-3.96%)
Mar 11, 2024
2.000
2.040
1.970
2.020
134,956
+0.03(+1.76%)
Mar 08, 2024
1.990
2.010
1.950
1.985
54,479
+0.03(+1.28%)
Mar 07, 2024
1.940
1.998
1.930
1.960
32,209
+0.01(+0.51%)
Mar 06, 2024
1.990
2.031
1.950
1.950
153,926
-0.06(-2.99%)
Mar 05, 2024
1.980
2.030
1.950
2.010
86,185
+0.02(+1.01%)
Mar 04, 2024
1.970
2.028
1.970
1.990
160,117
+0.01(+0.51%)
Mar 01, 2024
2.040
2.040
1.960
1.980
93,498
-0.04(-1.98%)
Feb 29, 2024
1.960
2.040
1.960
2.020
104,926
+0.03(+1.51%)
Feb 28, 2024
2.080
2.080
1.960
1.990
156,315
-0.09(-4.33%)
Feb 27, 2024
2.000
2.090
2.000
2.080
173,781
+0.08(+4.00%)
Feb 26, 2024
2.000
2.070
1.970
2.000
143,709
+0.00(+0.00%)
Feb 23, 2024
1.950
2.050
1.940
2.000
196,373
+0.06(+3.09%)
Feb 22, 2024
1.940
1.990
1.910
1.940
145,309
+0.00(+0.26%)
Feb 21, 2024
1.910
1.990
1.890
1.935
94,497
+0.04(+1.84%)
Feb 20, 2024
1.900
1.959
1.865
1.900
145,364
+0.00(+0.00%)
Feb 16, 2024
1.890
1.930
1.850
1.900
88,931
+0.01(+0.53%)
Feb 15, 2024
1.910
1.910
1.850
1.890
89,728
-0.01(-0.53%)
Feb 14, 2024
1.840
1.910
1.830
1.900
72,595
+0.06(+3.26%)
Feb 13, 2024
1.850
1.910
1.810
1.840
129,344
-0.03(-1.60%)
Feb 12, 2024
1.810
1.910
1.810
1.870
34,722
+0.06(+3.31%)
Feb 09, 2024
1.830
1.860
1.810
1.810
66,042
-0.03(-1.63%)
Feb 08, 2024
1.840
1.865
1.830
1.840
41,659
+0.01(+0.55%)
Feb 07, 2024
1.780
1.850
1.780
1.830
144,596
+0.05(+2.81%)
Feb 06, 2024
1.720
1.830
1.700
1.780
66,757
+0.05(+2.89%)
Feb 05, 2024
1.770
1.800
1.720
1.730
159,778
-0.04(-2.26%)
Feb 02, 2024
1.800
1.890
1.760
1.770
101,711
-0.03(-1.67%)
Feb 01, 2024
1.850
1.885
1.800
1.800
127,909
-0.05(-2.70%)
Jan 31, 2024
1.810
1.920
1.810
1.850
87,338
+0.00(+0.00%)
Jan 30, 2024
1.780
1.870
1.780
1.850
55,060
+0.00(+0.00%)
Jan 29, 2024
1.880
1.910
1.810
1.850
120,352
-0.04(-2.12%)
Jan 26, 2024
1.880
1.910
1.860
1.890
35,086
+0.00(+0.00%)
Jan 25, 2024
1.900
1.950
1.890
1.890
41,903
+0.01(+0.53%)
Jan 24, 2024
1.840
1.910
1.840
1.880
108,224
+0.06(+3.30%)
Jan 23, 2024
1.780
1.860
1.780
1.820
69,581
+0.03(+1.68%)
Jan 22, 2024
1.800
1.850
1.780
1.790
79,664
-0.01(-0.56%)
Jan 19, 2024
1.790
1.820
1.769
1.800
44,179
+0.00(+0.00%)
Jan 18, 2024
1.810
1.829
1.652
1.800
267,770
-0.01(-0.55%)
Jan 17, 2024
1.860
1.860
1.770
1.810
150,984
-0.05(-2.69%)
Jan 16, 2024
1.980
2.010
1.860
1.860
134,318
-0.12(-6.06%)
Jan 12, 2024
1.990
2.000
1.950
1.980
59,254
+0.03(+1.54%)
Jan 11, 2024
1.980
2.030
1.930
1.950
80,896
-0.02(-1.02%)
Jan 10, 2024
2.000
2.010
1.960
1.970
57,390
+0.00(+0.00%)
Jan 09, 2024
2.010
2.010
1.940
1.970
102,224
+0.00(+0.00%)
Jan 08, 2024
1.940
1.980
1.930
1.970
85,477
+0.01(+0.51%)
Jan 05, 2024
2.140
2.190
1.869
1.960
337,719
-0.18(-8.41%)
Jan 04, 2024
2.210
2.247
2.120
2.140
294,985
-0.05(-2.28%)
Jan 03, 2024
2.130
2.200
2.100
2.190
205,742
+0.12(+5.80%)
Jan 02, 2024
1.970
2.100
1.950
2.070
197,666
+0.14(+7.25%)
Dec 29, 2023
1.930
1.940
1.910
1.930
83,169
+0.01(+0.52%)
Dec 28, 2023
1.910
1.935
1.900
1.920
48,736
+0.00(+0.00%)
Dec 27, 2023
1.910
1.955
1.910
1.920
137,308
-0.02(-1.03%)
Dec 26, 2023
1.930
1.940
1.910
1.940
107,100
+0.02(+1.04%)
Dec 22, 2023
1.900
1.940
1.900
1.920
53,058
+0.03(+1.59%)
Dec 21, 2023
1.890
1.900
1.850
1.890
113,780
+0.01(+0.53%)
Dec 20, 2023
1.930
1.940
1.860
1.880
91,042
-0.04(-2.08%)
Dec 19, 2023
1.930
1.940
1.890
1.920
139,481
+0.01(+0.52%)
Dec 18, 2023
1.900
1.970
1.900
1.910
188,256
+0.00(+0.00%)
Dec 15, 2023
1.890
1.960
1.850
1.910
170,049
+0.00(+0.00%)
Dec 14, 2023
1.920
1.950
1.890
1.910
171,601
+0.05(+2.69%)
Dec 13, 2023
1.820
1.880
1.820
1.860
110,464
+0.02(+1.09%)
Dec 12, 2023
1.860
1.870
1.840
1.840
82,180
-0.02(-1.08%)
Dec 11, 2023
1.910
1.950
1.860
1.860
100,401
-0.07(-3.63%)
Dec 08, 2023
1.890
1.940
1.880
1.930
40,420
+0.05(+2.66%)
Dec 07, 2023
1.860
1.900
1.845
1.880
88,656
+0.03(+1.90%)
Dec 06, 2023
1.920
1.950
1.830
1.845
204,013
-0.08(-4.40%)
Dec 05, 2023
2.020
2.020
1.920
1.930
88,606
-0.07(-3.50%)
Dec 04, 2023
1.960
2.010
1.930
2.000
97,929
+0.02(+1.01%)
Dec 01, 2023
1.950
2.000
1.920
1.980
241,497
+0.03(+1.54%)
Nov 30, 2023
1.990
2.026
1.930
1.950
148,576
-0.03(-1.52%)
Nov 29, 2023
2.040
2.040
1.960
1.980
100,607
-0.04(-1.98%)
Nov 28, 2023
1.990
2.050
1.980
2.020
267,505
+0.03(+1.51%)
Nov 27, 2023
2.010
2.020
1.940
1.990
180,526
-0.03(-1.24%)
Nov 24, 2023
1.940
2.050
1.940
2.015
61,042
+0.06(+2.81%)
Nov 22, 2023
1.990
1.990
1.930
1.960
204,362
-0.05(-2.49%)
Nov 21, 2023
2.020
2.030
1.985
2.010
57,315
-0.01(-0.50%)
Nov 20, 2023
2.020
2.060
1.970
2.020
141,706
-0.01(-0.49%)
Nov 17, 2023
1.980
2.045
1.980
2.030
67,123
+0.05(+2.53%)
Nov 16, 2023
2.100
2.140
1.950
1.980
247,914
-0.13(-6.16%)
Nov 15, 2023
2.130
2.150
2.055
2.110
162,797
-0.02(-0.94%)
Nov 14, 2023
2.150
2.160
2.080
2.130
195,087
+0.00(+0.00%)
Nov 13, 2023
2.050
2.160
2.050
2.130
133,728
+0.06(+2.90%)
Nov 10, 2023
2.060
2.130
2.015
2.070
225,768
+0.02(+0.98%)
Nov 09, 2023
2.050
2.082
2.020
2.050
102,115
+0.03(+1.49%)
Nov 08, 2023
2.150
2.150
1.950
2.020
516,533
+0.05(+2.54%)
Nov 07, 2023
2.050
2.090
1.970
1.970
337,477
-0.10(-4.83%)
Nov 06, 2023
2.160
2.180
2.060
2.070
99,068
-0.09(-4.17%)
Nov 03, 2023
2.150
2.190
2.130
2.160
35,666
+0.00(+0.00%)
Nov 02, 2023
2.120
2.165
2.090
2.160
96,467
+0.03(+1.41%)
Nov 01, 2023
2.090
2.150
2.070
2.130
79,132
+0.06(+2.90%)
Oct 31, 2023
2.080
2.120
2.070
2.070
49,113
-0.01(-0.48%)
Oct 30, 2023
1.990
2.090
1.990
2.080
125,720
+0.06(+2.97%)
Oct 27, 2023
2.050
2.080
2.010
2.020
98,631
-0.03(-1.46%)
Oct 26, 2023
2.050
2.070
2.000
2.050
55,635
-0.03(-1.20%)
Oct 25, 2023
2.090
2.100
2.030
2.075
57,553
-0.00(-0.24%)
Oct 24, 2023
2.140
2.140
2.010
2.080
221,357
-0.06(-2.80%)
Oct 23, 2023
2.090
2.175
2.090
2.140
119,959
-0.02(-0.93%)
Oct 20, 2023
2.250
2.250
2.120
2.160
201,866
-0.07(-3.14%)
Oct 19, 2023
2.200
2.300
2.170
2.230
100,697
+0.04(+1.83%)
Oct 18, 2023
2.180
2.280
2.160
2.190
85,240
+0.03(+1.39%)
Oct 17, 2023
2.190
2.220
2.110
2.160
186,850
-0.06(-2.70%)
Oct 16, 2023
2.290
2.260
2.170
2.220
144,677
-0.02(-0.89%)
Oct 13, 2023
2.240
2.280
2.205
2.240
79,730
+0.05(+2.28%)
Oct 12, 2023
2.270
2.270
2.131
2.190
93,960
-0.05(-2.23%)
Oct 11, 2023
2.180
2.290
2.140
2.240
199,050
+0.07(+3.23%)
Oct 10, 2023
2.160
2.188
2.109
2.170
120,669
+0.02(+0.93%)
Oct 09, 2023
2.070
2.180
2.060
2.150
99,478
+0.10(+4.88%)
Oct 06, 2023
1.990
2.070
1.980
2.050
78,750
+0.07(+3.54%)
Oct 05, 2023
1.980
2.060
1.980
1.980
86,121
-0.04(-1.98%)
Oct 04, 2023
2.110
2.140
2.010
2.020
170,082
-0.14(-6.48%)
Oct 03, 2023
2.180
2.240
2.100
2.160
134,079
-0.03(-1.37%)
Oct 02, 2023
2.300
2.300
2.140
2.190
319,390
-0.13(-5.60%)
Sep 29, 2023
2.330
2.363
2.300
2.320
87,861
-0.01(-0.43%)
Sep 28, 2023
2.430
2.440
2.280
2.330
185,591
-0.07(-2.92%)
Sep 27, 2023
2.330
2.450
2.280
2.400
176,407
+0.11(+4.80%)
Sep 26, 2023
2.300
2.350
2.280
2.290
130,183
-0.02(-0.87%)
Sep 25, 2023
2.310
2.340
2.310
2.310
197,945
-0.04(-1.70%)
Sep 22, 2023
2.350
2.380
2.320
2.350
164,641
+0.02(+0.86%)
Sep 21, 2023
2.400
2.430
2.320
2.330
187,483
-0.09(-3.72%)
Sep 20, 2023
2.350
2.480
2.350
2.420
205,328
+0.05(+2.11%)
Sep 19, 2023
2.400
2.420
2.320
2.370
202,898
-0.02(-0.84%)
Sep 18, 2023
2.310
2.430
2.290
2.390
279,215
+0.09(+3.91%)
Sep 15, 2023
2.340
2.350
2.270
2.300
168,529
-0.04(-1.71%)
Sep 14, 2023
2.420
2.420
2.320
2.340
168,164
+0.02(+0.86%)
Sep 13, 2023
2.430
2.430
2.230
2.320
195,526
-0.07(-2.93%)
Sep 12, 2023
2.360
2.465
2.320
2.390
403,445
+0.07(+3.02%)
Sep 11, 2023
2.200
2.370
2.200
2.320
500,696
+0.18(+8.41%)
Sep 08, 2023
2.170
2.180
2.131
2.140
126,552
-0.01(-0.47%)
Sep 07, 2023
2.120
2.210
2.119
2.150
195,408
+0.04(+1.90%)
Sep 06, 2023
2.030
2.120
2.030
2.110
227,872
+0.09(+4.46%)
Sep 05, 2023
2.010
2.068
1.998
2.020
227,091
+0.03(+1.51%)
Sep 01, 2023
1.990
2.010
1.970
1.990
104,585
+0.05(+2.58%)
Aug 31, 2023
1.970
1.970
1.930
1.940
54,981
-0.01(-0.51%)
Aug 30, 2023
1.900
2.003
1.900
1.950
134,036
+0.04(+2.09%)
Aug 29, 2023
1.920
1.940
1.890
1.910
110,335
-0.01(-0.52%)
Aug 28, 2023
1.910
1.930
1.890
1.920
66,722
+0.06(+3.23%)
Aug 25, 2023
1.910
1.910
1.850
1.860
66,169
-0.02(-1.06%)
Aug 24, 2023
1.830
1.920
1.820
1.880
97,082
+0.06(+3.30%)
Aug 23, 2023
1.970
2.000
1.780
1.820
594,690
-0.15(-7.61%)
Aug 22, 2023
2.020
2.040
1.930
1.970
117,238
-0.03(-1.50%)
Aug 21, 2023
1.930
2.050
1.930
2.000
170,130
+0.07(+3.63%)
Aug 18, 2023
1.970
1.990
1.900
1.930
85,416
-0.06(-3.02%)
Aug 17, 2023
1.980
2.015
1.930
1.990
147,007
+0.03(+1.53%)
Aug 16, 2023
2.040
2.040
1.940
1.960
120,463
-0.04(-2.00%)
Aug 15, 2023
1.940
2.040
1.920
2.000
265,266
+0.03(+1.52%)
Aug 14, 2023
1.880
2.050
1.860
1.970
315,967
+0.10(+5.35%)
Aug 11, 2023
1.870
1.900
1.830
1.870
209,841
-0.01(-0.53%)
Aug 10, 2023
1.980
1.980
1.850
1.880
259,534
-0.04(-2.08%)
Aug 09, 2023
1.890
1.990
1.880
1.920
466,726
+0.14(+7.87%)
Aug 08, 2023
1.730
1.800
1.700
1.780
225,168
+0.02(+1.14%)
Aug 07, 2023
1.740
1.791
1.730
1.760
40,147
+0.00(+0.00%)
Aug 04, 2023
1.760
1.795
1.710
1.760
99,278
+0.00(+0.00%)
Aug 03, 2023
1.750
1.785
1.710
1.760
29,563
+0.02(+1.15%)
Aug 02, 2023
1.780
1.780
1.670
1.740
203,609
-0.04(-2.25%)
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
.