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 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%)
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
.