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 (%)
Aug 31, 2022
1.780
1.830
1.750
1.800
215,152
-0.03(-1.64%)
Aug 30, 2022
1.860
1.875
1.780
1.830
210,914
-0.03(-1.61%)
Aug 29, 2022
1.930
1.985
1.840
1.860
293,477
-0.07(-3.63%)
Aug 26, 2022
2.030
2.030
1.910
1.930
130,354
-0.08(-3.98%)
Aug 25, 2022
1.940
2.040
1.940
2.010
206,845
+0.09(+4.69%)
Aug 24, 2022
2.010
2.040
1.880
1.920
438,330
-0.07(-3.52%)
Aug 23, 2022
1.950
2.070
1.950
1.990
90,489
+0.06(+3.11%)
Aug 22, 2022
1.920
1.960
1.850
1.930
135,369
-0.03(-1.53%)
Aug 19, 2022
2.000
2.005
1.950
1.960
95,914
-0.04(-2.00%)
Aug 18, 2022
1.960
2.030
1.940
2.000
219,182
+0.07(+3.63%)
Aug 17, 2022
1.950
1.980
1.900
1.930
144,235
-0.02(-1.03%)
Aug 16, 2022
1.990
2.010
1.910
1.950
162,606
-0.03(-1.52%)
Aug 15, 2022
2.050
2.130
1.920
1.980
461,524
-0.16(-7.48%)
Aug 12, 2022
2.160
2.160
2.043
2.140
320,764
+0.00(+0.00%)
Aug 11, 2022
2.140
2.200
2.100
2.140
439,788
+0.03(+1.42%)
Aug 10, 2022
2.500
2.555
2.100
2.110
747,198
-0.43(-16.93%)
Aug 09, 2022
2.420
2.550
2.359
2.540
251,692
+0.13(+5.39%)
Aug 08, 2022
2.330
2.440
2.330
2.410
239,447
+0.08(+3.43%)
Aug 05, 2022
2.240
2.380
2.240
2.330
351,319
+0.06(+2.64%)
Aug 04, 2022
2.300
2.380
2.240
2.270
492,390
-0.06(-2.58%)
Aug 03, 2022
2.410
2.440
2.260
2.330
132,247
-0.08(-3.32%)
Aug 02, 2022
2.260
2.420
2.220
2.410
162,132
+0.16(+7.11%)
Aug 01, 2022
2.350
2.410
2.180
2.250
562,696
-0.17(-7.02%)
Jul 29, 2022
2.350
2.550
2.290
2.420
942,906
+0.29(+13.62%)
Jul 28, 2022
2.130
2.300
2.050
2.130
297,600
+0.04(+1.91%)
Jul 27, 2022
2.010
2.110
1.930
2.090
127,575
+0.10(+5.03%)
Jul 26, 2022
2.080
2.090
1.990
1.990
84,332
+0.00(+0.00%)
Jul 25, 2022
1.900
2.030
1.900
1.990
179,100
+0.09(+4.74%)
Jul 22, 2022
1.910
1.980
1.900
1.900
62,304
-0.03(-1.55%)
Jul 21, 2022
2.000
2.000
1.870
1.930
122,833
-0.12(-5.85%)
Jul 20, 2022
2.010
2.070
1.945
2.050
637,580
+0.06(+3.02%)
Jul 19, 2022
1.920
2.010
1.910
1.990
192,095
+0.08(+4.19%)
Jul 18, 2022
1.930
1.990
1.890
1.910
188,063
+0.06(+3.24%)
Jul 15, 2022
1.820
1.920
1.780
1.850
123,598
+0.03(+1.65%)
Jul 14, 2022
1.800
1.880
1.730
1.820
229,037
-0.04(-2.15%)
Jul 13, 2022
1.840
1.940
1.820
1.860
264,938
+0.04(+2.20%)
Jul 12, 2022
1.800
1.860
1.740
1.820
250,257
-0.02(-1.09%)
Jul 11, 2022
1.960
1.960
1.830
1.840
124,883
-0.14(-7.07%)
Jul 08, 2022
1.970
2.014
1.880
1.980
156,383
+0.02(+1.02%)
Jul 07, 2022
1.830
2.053
1.830
1.960
158,872
+0.17(+9.50%)
Jul 06, 2022
1.810
1.835
1.700
1.790
173,601
-0.03(-1.65%)
Jul 05, 2022
1.990
2.000
1.760
1.820
281,569
-0.15(-7.61%)
Jul 01, 2022
2.010
2.210
1.900
1.970
187,578
-0.03(-1.50%)
Jun 30, 2022
2.060
2.103
1.970
2.000
277,556
-0.10(-4.76%)
Jun 29, 2022
2.250
2.250
2.060
2.100
88,181
-0.13(-5.83%)
Jun 28, 2022
2.270
2.380
2.210
2.230
179,319
+0.01(+0.45%)
Jun 27, 2022
2.110
2.240
2.110
2.220
343,735
+0.16(+7.77%)
Jun 24, 2022
2.090
2.140
2.047
2.060
262,571
+0.00(+0.00%)
Jun 23, 2022
2.280
2.320
2.030
2.060
302,340
-0.19(-8.44%)
Jun 22, 2022
2.230
2.330
2.190
2.250
320,476
-0.07(-3.02%)
Jun 21, 2022
2.370
2.490
2.320
2.320
288,444
+0.00(+0.00%)
Jun 17, 2022
2.430
2.490
2.280
2.320
397,077
-0.15(-6.07%)
Jun 16, 2022
2.510
2.550
2.420
2.470
414,626
-0.10(-3.89%)
Jun 15, 2022
2.630
2.710
2.510
2.570
613,784
-0.06(-2.10%)
Jun 14, 2022
2.770
2.800
2.590
2.625
363,949
-0.08(-3.14%)
Jun 13, 2022
2.790
2.820
2.530
2.710
1,038,489
-0.21(-7.19%)
Jun 10, 2022
3.110
3.150
2.898
2.920
620,982
-0.25(-7.89%)
Jun 09, 2022
3.320
3.320
3.160
3.170
436,364
-0.20(-5.93%)
Jun 08, 2022
3.560
3.560
3.323
3.370
355,317
-0.16(-4.53%)
Jun 07, 2022
3.380
3.620
3.370
3.530
506,498
+0.13(+3.82%)
Jun 06, 2022
3.450
3.480
3.340
3.400
699,451
-0.03(-0.87%)
Jun 03, 2022
3.380
3.500
3.260
3.430
728,349
+0.05(+1.48%)
Jun 02, 2022
3.600
3.690
3.340
3.380
523,253
-0.04(-1.17%)
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
.