Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
New Hampshire Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Smart Sand Inc
(NQ:
SND
)
2.085
-0.015 (-0.71%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 5, 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 (%)
Sep 05, 2024
2.080
2.166
2.080
2.085
55,272
-0.02(-0.71%)
Sep 04, 2024
2.160
2.160
2.090
2.100
34,169
-0.03(-1.41%)
Sep 03, 2024
2.150
2.170
2.080
2.130
83,175
-0.06(-2.74%)
Aug 30, 2024
2.170
2.200
2.150
2.190
39,431
+0.02(+0.92%)
Aug 29, 2024
2.160
2.170
2.140
2.170
18,492
+0.02(+0.93%)
Aug 28, 2024
2.110
2.170
2.110
2.150
76,390
+0.04(+1.90%)
Aug 27, 2024
2.110
2.120
2.100
2.110
37,856
+0.00(+0.00%)
Aug 26, 2024
2.100
2.120
2.090
2.110
53,475
+0.01(+0.48%)
Aug 23, 2024
2.090
2.110
2.080
2.100
89,071
+0.01(+0.48%)
Aug 22, 2024
2.090
2.100
2.080
2.090
61,852
+0.00(+0.00%)
Aug 21, 2024
2.100
2.110
2.080
2.090
66,822
-0.01(-0.48%)
Aug 20, 2024
2.050
2.110
2.030
2.100
94,765
+0.05(+2.44%)
Aug 19, 2024
2.040
2.050
2.013
2.050
47,518
+0.07(+3.54%)
Aug 16, 2024
2.030
2.070
1.920
1.980
163,902
-0.06(-2.94%)
Aug 15, 2024
2.010
2.050
2.000
2.040
105,322
+0.06(+3.03%)
Aug 14, 2024
1.990
2.050
1.960
1.980
160,526
+0.12(+6.45%)
Aug 13, 2024
1.840
1.876
1.820
1.860
123,442
+0.02(+1.09%)
Aug 12, 2024
1.750
1.859
1.730
1.840
157,469
+0.07(+3.95%)
Aug 09, 2024
1.850
1.871
1.770
1.770
139,826
-0.10(-5.35%)
Aug 08, 2024
1.920
1.937
1.850
1.870
51,807
-0.01(-0.53%)
Aug 07, 2024
1.900
1.940
1.880
1.880
30,630
-0.04(-2.08%)
Aug 06, 2024
1.880
1.930
1.880
1.920
52,909
+0.06(+3.23%)
Aug 05, 2024
1.940
1.940
1.820
1.860
101,834
-0.12(-6.06%)
Aug 02, 2024
2.020
2.030
1.980
1.980
48,470
-0.08(-3.88%)
Aug 01, 2024
2.080
2.090
2.035
2.060
129,849
-0.02(-0.96%)
Jul 31, 2024
2.100
2.120
2.060
2.080
54,088
-0.01(-0.48%)
Jul 30, 2024
2.070
2.090
2.070
2.090
23,790
+0.02(+0.97%)
Jul 29, 2024
2.120
2.150
2.070
2.070
35,353
-0.10(-4.61%)
Jul 26, 2024
2.110
2.170
2.110
2.170
31,556
+0.06(+2.84%)
Jul 25, 2024
2.100
2.145
2.100
2.110
55,427
+0.03(+1.44%)
Jul 24, 2024
2.170
2.195
2.080
2.080
36,388
-0.10(-4.59%)
Jul 23, 2024
2.180
2.210
2.170
2.180
34,720
-0.03(-1.36%)
Jul 22, 2024
2.230
2.241
2.160
2.210
35,102
-0.02(-0.90%)
Jul 19, 2024
2.260
2.260
2.230
2.230
31,055
+0.00(+0.00%)
Jul 18, 2024
2.340
2.360
2.225
2.230
130,003
-0.12(-5.11%)
Jul 17, 2024
2.240
2.355
2.170
2.350
172,377
+0.09(+3.98%)
Jul 16, 2024
2.190
2.280
2.190
2.260
86,631
+0.09(+4.15%)
Jul 15, 2024
2.110
2.225
2.110
2.170
63,754
+0.04(+1.88%)
Jul 12, 2024
2.060
2.130
2.055
2.130
37,847
+0.07(+3.40%)
Jul 11, 2024
2.110
2.140
2.030
2.060
75,565
-0.06(-2.83%)
Jul 10, 2024
2.100
2.130
2.054
2.120
23,945
+0.03(+1.44%)
Jul 09, 2024
2.110
2.110
2.070
2.090
16,417
-0.02(-0.95%)
Jul 08, 2024
2.100
2.120
2.053
2.110
14,396
-0.01(-0.47%)
Jul 05, 2024
2.140
2.140
2.080
2.120
35,795
+0.02(+0.95%)
Jul 03, 2024
2.080
2.105
2.080
2.100
11,343
+0.02(+0.96%)
Jul 02, 2024
2.110
2.110
2.080
2.080
13,293
-0.03(-1.42%)
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
.