ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

3.980 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 23, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2025 3.840 4.000 3.820 3.980 318,505 +0.13(+3.38%)
Dec 22, 2025 3.410 3.890 3.410 3.850 483,814 +0.46(+13.57%)
Dec 19, 2025 3.600 3.600 3.375 3.390 556,405 -0.21(-5.83%)
Dec 18, 2025 3.810 3.960 3.560 3.600 271,216 -0.22(-5.76%)
Dec 17, 2025 3.660 3.850 3.610 3.820 278,095 +0.19(+5.23%)
Dec 16, 2025 3.980 4.030 3.490 3.630 572,718 -0.38(-9.48%)
Dec 15, 2025 4.050 4.110 3.910 4.010 444,647 -0.05(-1.23%)
Dec 12, 2025 3.960 4.170 3.910 4.060 408,858 +0.13(+3.31%)
Dec 11, 2025 3.920 3.960 3.710 3.930 353,042 +0.02(+0.51%)
Dec 10, 2025 3.600 3.980 3.590 3.910 623,194 +0.35(+9.83%)
Dec 09, 2025 4.320 4.320 3.290 3.560 1,973,115 -0.94(-20.89%)
Dec 08, 2025 3.930 4.513 3.880 4.500 1,455,230 +0.61(+15.68%)
Dec 05, 2025 3.890 3.940 3.650 3.890 727,246 +0.02(+0.52%)
Dec 04, 2025 3.590 3.890 3.512 3.870 682,048 +0.37(+10.57%)
Dec 03, 2025 3.340 3.540 3.180 3.500 805,789 +0.10(+2.94%)
Dec 02, 2025 3.300 3.480 3.210 3.400 610,206 +0.14(+4.29%)
Dec 01, 2025 3.000 3.260 2.990 3.260 475,418 +0.31(+10.51%)
Nov 28, 2025 2.960 2.980 2.850 2.950 145,540 +0.02(+0.68%)
Nov 26, 2025 2.890 2.965 2.860 2.930 165,074 +0.04(+1.38%)
Nov 25, 2025 2.990 3.000 2.815 2.890 233,640 +0.01(+0.35%)
Nov 24, 2025 2.810 3.000 2.800 2.880 471,629 +0.11(+3.97%)
Nov 21, 2025 2.840 2.900 2.745 2.770 225,044 -0.07(-2.46%)
Nov 20, 2025 2.780 2.900 2.730 2.840 239,498 +0.11(+4.03%)
Nov 19, 2025 2.670 2.800 2.620 2.730 229,492 +0.01(+0.37%)
Nov 18, 2025 2.750 2.790 2.500 2.720 311,924 -0.03(-1.09%)
Nov 17, 2025 2.540 2.829 2.540 2.750 677,343 +0.25(+10.00%)
Nov 14, 2025 2.500 2.550 2.450 2.500 341,559 +0.03(+1.21%)
Nov 13, 2025 2.400 2.540 2.400 2.470 346,827 +0.16(+6.93%)
Nov 12, 2025 2.390 2.395 2.230 2.310 206,026 -0.02(-0.86%)
Nov 11, 2025 2.220 2.380 2.220 2.330 446,659 +0.10(+4.72%)
Nov 10, 2025 2.090 2.250 2.090 2.225 33,450 +0.14(+6.46%)
Nov 07, 2025 2.080 2.150 2.080 2.090 98,921 -0.04(-1.88%)
Nov 06, 2025 2.120 2.150 2.080 2.130 31,219 +0.00(+0.00%)
Nov 05, 2025 2.120 2.160 2.120 2.130 34,109 -0.01(-0.47%)
Nov 04, 2025 2.150 2.170 2.110 2.140 49,783 -0.01(-0.47%)
Nov 03, 2025 2.150 2.200 2.110 2.150 49,275 +0.00(+0.00%)
Oct 31, 2025 2.140 2.180 2.130 2.150 27,890 +0.01(+0.47%)
Oct 30, 2025 2.140 2.203 2.110 2.140 33,653 -0.01(-0.70%)
Oct 29, 2025 2.190 2.220 2.155 2.155 45,756 -0.07(-2.93%)
Oct 28, 2025 2.220 2.250 2.200 2.220 67,113 -0.01(-0.45%)
Oct 27, 2025 2.240 2.300 2.195 2.230 183,275 -0.01(-0.45%)
Oct 24, 2025 2.260 2.270 2.210 2.240 183,804 +0.01(+0.45%)
Oct 23, 2025 2.150 2.280 2.100 2.230 354,086 +0.14(+6.70%)
Oct 22, 2025 2.070 2.130 2.060 2.090 28,109 +0.02(+0.97%)
Oct 21, 2025 2.080 2.125 2.050 2.070 74,168 -0.03(-1.43%)
Oct 20, 2025 2.070 2.140 2.050 2.100 45,302 +0.04(+1.94%)
Oct 17, 2025 2.120 2.129 2.030 2.060 74,581 -0.09(-4.19%)
Oct 16, 2025 2.140 2.160 2.100 2.150 68,982 +0.01(+0.47%)
Oct 15, 2025 2.180 2.180 2.110 2.140 41,924 -0.03(-1.38%)
Oct 14, 2025 2.050 2.180 2.050 2.170 153,813 +0.05(+2.36%)
Oct 13, 2025 2.050 2.145 2.050 2.120 78,872 +0.09(+4.43%)
Oct 10, 2025 2.130 2.130 2.030 2.030 132,504 -0.10(-4.69%)
Oct 09, 2025 2.190 2.190 2.130 2.130 81,528 -0.06(-2.74%)
Oct 08, 2025 2.140 2.220 2.140 2.190 107,818 +0.04(+1.86%)
Oct 07, 2025 2.190 2.190 2.090 2.150 44,734 -0.04(-1.83%)
Oct 06, 2025 2.120 2.210 2.080 2.190 154,343 +0.06(+2.82%)
Oct 03, 2025 2.080 2.130 2.080 2.130 157,490 +0.03(+1.43%)
Oct 02, 2025 2.080 2.140 2.030 2.100 94,045 -0.02(-0.94%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.