Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Smart Sand, Inc. - Common Stock (NQ:SND)

1.940 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 2, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2025 1.940 1.990 1.940 1.940 82,463 -0.02(-1.02%)
Aug 28, 2025 1.960 1.980 1.920 1.960 86,689 -0.02(-1.01%)
Aug 27, 2025 1.960 1.995 1.960 1.980 35,621 +0.02(+1.02%)
Aug 26, 2025 1.980 2.020 1.950 1.960 41,383 -0.02(-1.01%)
Aug 25, 2025 2.000 2.020 1.970 1.980 25,823 -0.02(-1.00%)
Aug 22, 2025 2.010 2.030 1.980 2.000 103,245 +0.01(+0.50%)
Aug 21, 2025 1.970 2.030 1.940 1.990 130,793 +0.01(+0.51%)
Aug 20, 2025 1.980 1.985 1.950 1.980 57,141 +0.03(+1.54%)
Aug 19, 2025 2.000 2.040 1.910 1.950 229,229 +0.00(+0.00%)
Aug 18, 2025 1.920 1.980 1.887 1.950 105,530 +0.05(+2.63%)
Aug 15, 2025 1.890 1.910 1.840 1.900 110,331 +0.03(+1.60%)
Aug 14, 2025 1.870 1.893 1.860 1.870 49,190 +0.02(+1.08%)
Aug 13, 2025 1.920 1.930 1.820 1.850 96,998 -0.03(-1.60%)
Aug 12, 2025 1.860 1.900 1.826 1.880 91,012 +0.03(+1.62%)
Aug 11, 2025 1.870 1.890 1.830 1.850 44,805 -0.02(-1.07%)
Aug 08, 2025 1.820 1.910 1.820 1.870 46,030 +0.06(+3.31%)
Aug 07, 2025 1.910 1.942 1.810 1.810 188,210 -0.08(-4.23%)
Aug 06, 2025 1.920 1.932 1.840 1.890 59,860 -0.03(-1.56%)
Aug 05, 2025 1.940 1.970 1.870 1.920 166,511 -0.01(-0.52%)
Aug 04, 2025 1.760 1.970 1.760 1.930 127,051 -0.02(-1.03%)
Aug 01, 2025 1.912 1.978 1.902 1.950 76,125 +0.01(+0.49%)
Jul 31, 2025 1.940 1.988 1.912 1.940 74,675 -0.04(-1.92%)
Jul 30, 2025 1.931 1.979 1.931 1.979 138,892 +0.02(+0.97%)
Jul 29, 2025 1.940 1.979 1.907 1.960 155,510 +0.06(+3.00%)
Jul 28, 2025 1.960 1.960 1.902 1.902 45,746 -0.01(-0.50%)
Jul 25, 2025 1.998 1.998 1.912 1.912 69,589 -0.08(-3.83%)
Jul 24, 2025 1.921 1.998 1.874 1.988 224,181 +0.16(+8.85%)
Jul 23, 2025 1.779 1.851 1.779 1.826 68,438 +0.04(+2.13%)
Jul 22, 2025 1.788 1.855 1.788 1.788 52,063 +0.00(+0.00%)
Jul 21, 2025 1.874 1.888 1.784 1.788 88,772 -0.08(-4.33%)
Jul 18, 2025 1.874 1.912 1.840 1.869 35,162 -0.01(-0.76%)
Jul 17, 2025 1.855 1.921 1.855 1.883 33,219 +0.00(+0.00%)
Jul 16, 2025 1.883 1.931 1.845 1.883 90,217 +0.00(+0.00%)
Jul 15, 2025 1.902 1.940 1.879 1.883 56,249 -0.03(-1.49%)
Jul 14, 2025 1.902 1.950 1.902 1.912 34,839 -0.02(-0.99%)
Jul 11, 2025 1.950 1.960 1.921 1.931 39,266 -0.04(-1.93%)
Jul 10, 2025 1.874 1.969 1.874 1.969 75,260 +0.09(+4.55%)
Jul 09, 2025 1.902 1.902 1.874 1.883 26,795 -0.01(-0.50%)
Jul 08, 2025 1.883 1.902 1.855 1.893 82,910 +0.03(+1.53%)
Jul 07, 2025 1.874 1.936 1.812 1.864 73,528 -0.01(-0.51%)
Jul 03, 2025 1.912 1.912 1.855 1.874 66,442 +0.01(+0.51%)
Jul 02, 2025 1.883 1.949 1.855 1.864 65,988 -0.03(-1.51%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.