Indicators

Smart Sand Inc (NQ: SND )

2.250 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	1.220	1.220	0.9700	1.060	707,000	-0.11(-9.40%)
May 28, 2020	1.010	1.290	0.9900	1.170	619,065	+0.18(+18.18%)
May 27, 2020	0.9100	1.000	0.8800	0.9900	432,863	+0.11(+12.50%)
May 26, 2020	0.8500	0.9300	0.8500	0.8800	399,585	+0.01(+1.15%)
May 22, 2020	0.8900	0.9000	0.8400	0.8700	117,200	+0.00(+0.00%)
May 21, 2020	0.9100	0.9400	0.8700	0.8700	168,571	-0.04(-4.49%)
May 20, 2020	0.8915	0.9465	0.8438	0.9109	167,672	+0.04(+4.69%)
May 19, 2020	0.8400	0.8951	0.8208	0.8701	258,105	+0.03(+3.58%)
May 18, 2020	0.7989	0.8463	0.7801	0.8400	381,677	+0.07(+8.63%)
May 15, 2020	0.7980	0.7980	0.7500	0.7733	118,100	-0.01(-1.43%)
May 14, 2020	0.7756	0.7963	0.7474	0.7845	159,259	+0.01(+0.64%)
May 13, 2020	0.8315	0.8590	0.7610	0.7795	328,078	-0.06(-7.20%)
May 12, 2020	0.8600	0.8650	0.8400	0.8400	195,448	-0.03(-3.45%)
May 11, 2020	0.8100	0.8800	0.8000	0.8700	261,326	+0.07(+8.76%)
May 08, 2020	0.8200	0.8200	0.7869	0.7999	235,600	-0.01(-1.21%)
May 07, 2020	0.7611	0.8181	0.7522	0.8097	121,811	+0.04(+5.16%)
May 06, 2020	0.8300	0.8600	0.7500	0.7700	446,588	-0.11(-12.50%)
May 05, 2020	0.9000	0.9142	0.8400	0.8800	334,069	+0.02(+2.33%)
May 04, 2020	0.9200	0.9400	0.8200	0.8600	286,013	-0.02(-2.27%)

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.