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 31, 2019
3.250
3.370
3.250
3.330
69,000
+0.01(+0.30%)
May 30, 2019
3.450
3.575
3.300
3.320
122,391
-0.15(-4.32%)
May 29, 2019
3.250
3.530
3.210
3.470
155,785
+0.17(+5.15%)
May 28, 2019
3.350
3.360
3.270
3.300
119,235
-0.06(-1.79%)
May 24, 2019
3.310
3.440
3.250
3.360
67,000
+0.08(+2.44%)
May 23, 2019
3.330
3.370
3.170
3.280
278,304
-0.15(-4.37%)
May 22, 2019
3.650
3.660
3.408
3.430
195,409
-0.25(-6.79%)
May 21, 2019
3.670
3.797
3.630
3.680
254,719
+0.02(+0.55%)
May 20, 2019
3.740
3.750
3.570
3.660
169,565
-0.12(-3.17%)
May 17, 2019
3.930
3.930
3.720
3.780
380,800
-0.20(-5.03%)
May 16, 2019
3.930
4.030
3.890
3.980
170,018
+0.04(+1.02%)
May 15, 2019
3.800
3.960
3.800
3.940
120,872
+0.08(+2.07%)
May 14, 2019
3.840
3.970
3.800
3.860
160,566
+0.07(+1.85%)
May 13, 2019
3.820
3.890
3.670
3.790
216,484
-0.10(-2.57%)
May 10, 2019
3.740
3.950
3.720
3.890
404,900
+0.15(+4.01%)
May 09, 2019
4.100
4.100
3.708
3.740
396,311
-0.34(-8.33%)
May 08, 2019
3.980
4.280
3.840
4.080
501,580
+0.10(+2.51%)
May 07, 2019
3.950
4.060
3.900
3.980
319,091
+0.11(+2.84%)
May 06, 2019
3.810
3.920
3.730
3.870
254,233
+0.00(+0.00%)
May 03, 2019
3.660
3.916
3.660
3.870
224,200
+0.25(+6.91%)
May 02, 2019
3.760
3.810
3.530
3.620
287,214
-0.18(-4.74%)
May 01, 2019
3.940
3.990
3.740
3.800
567,755
-0.13(-3.31%)
Apr 30, 2019
4.160
4.190
3.900
3.930
240,525
-0.20(-4.84%)
Apr 29, 2019
4.070
4.200
3.980
4.130
153,704
+0.06(+1.47%)
Apr 26, 2019
4.020
4.075
3.940
4.070
201,100
+0.02(+0.49%)
Apr 25, 2019
4.300
4.300
4.040
4.050
333,482
-0.26(-6.03%)
Apr 24, 2019
4.250
4.350
4.120
4.310
340,413
+0.03(+0.70%)
Apr 23, 2019
4.300
4.465
4.220
4.280
558,419
-0.02(-0.47%)
Apr 22, 2019
4.100
4.430
3.980
4.300
763,618
+0.24(+5.91%)
Apr 18, 2019
4.000
4.090
3.950
4.060
210,000
+0.06(+1.50%)
Apr 17, 2019
4.100
4.100
3.971
4.000
234,167
-0.05(-1.23%)
Apr 16, 2019
4.040
4.080
3.930
4.050
249,906
+0.02(+0.50%)
Apr 15, 2019
3.940
4.105
3.880
4.030
295,181
+0.07(+1.77%)
Apr 12, 2019
4.140
4.190
3.920
3.960
207,500
-0.15(-3.65%)
Apr 11, 2019
4.040
4.150
4.040
4.110
109,545
+0.07(+1.73%)
Apr 10, 2019
4.060
4.180
4.010
4.040
158,797
-0.01(-0.25%)
Apr 09, 2019
4.080
4.110
3.960
4.050
197,379
-0.04(-0.98%)
Apr 08, 2019
4.070
4.220
4.011
4.090
252,410
+0.01(+0.25%)
Apr 05, 2019
3.860
4.090
3.825
4.080
462,100
+0.20(+5.15%)
Apr 04, 2019
4.350
4.390
3.830
3.880
650,097
-0.49(-11.21%)
Apr 03, 2019
4.470
4.511
4.260
4.370
541,546
-0.06(-1.35%)
Apr 02, 2019
4.580
4.580
4.350
4.430
471,194
-0.14(-3.06%)
Apr 01, 2019
4.500
4.620
4.470
4.570
435,011
+0.12(+2.70%)
Mar 29, 2019
4.460
4.530
4.300
4.450
364,200
+0.05(+1.14%)
Mar 28, 2019
4.310
4.480
4.300
4.400
344,330
+0.05(+1.15%)
Mar 27, 2019
4.410
4.550
4.300
4.350
245,439
-0.01(-0.23%)
Mar 26, 2019
4.340
4.410
4.260
4.360
218,137
+0.07(+1.63%)
Mar 25, 2019
4.270
4.410
4.140
4.290
250,300
-0.01(-0.23%)
Mar 22, 2019
4.380
4.430
4.200
4.300
302,500
-0.12(-2.71%)
Mar 21, 2019
4.400
4.680
4.260
4.420
376,876
+0.00(+0.00%)
Mar 20, 2019
4.270
4.650
4.210
4.420
544,630
+0.16(+3.76%)
Mar 19, 2019
4.680
4.680
3.900
4.260
1,313,462
-0.41(-8.78%)
Mar 18, 2019
4.070
4.680
4.000
4.670
1,175,602
+0.68(+17.04%)
Mar 15, 2019
3.520
3.990
3.520
3.990
1,194,600
+0.51(+14.66%)
Mar 14, 2019
3.240
3.720
3.150
3.480
1,878,185
+0.51(+17.17%)
Mar 13, 2019
2.900
2.980
2.840
2.970
517,483
+0.11(+3.85%)
Mar 12, 2019
2.860
2.890
2.800
2.860
201,751
+0.02(+0.70%)
Mar 11, 2019
2.730
2.870
2.680
2.840
160,273
+0.12(+4.41%)
Mar 08, 2019
2.720
2.750
2.620
2.720
247,800
-0.03(-1.09%)
Mar 07, 2019
2.840
2.840
2.650
2.750
267,705
-0.10(-3.51%)
Mar 06, 2019
2.910
2.920
2.830
2.850
205,474
-0.06(-2.06%)
Mar 05, 2019
2.920
2.930
2.810
2.910
184,143
+0.00(+0.00%)
Mar 04, 2019
2.930
2.970
2.875
2.910
182,150
+0.01(+0.34%)
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
.