Smart Sand Inc (NQ: SND )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	2.340	2.350	2.185	2.220	153,806	-0.10(-4.31%)
Nov 14, 2024	2.160	2.380	2.160	2.320	166,356	+0.15(+6.91%)
Nov 13, 2024	2.450	2.450	2.140	2.170	625,110	-0.46(-17.49%)
Nov 12, 2024	2.600	2.800	2.590	2.630	623,321	+0.05(+2.14%)
Nov 11, 2024	2.480	2.600	2.400	2.575	539,536	+0.14(+5.53%)
Nov 08, 2024	2.420	2.520	2.400	2.440	249,711	+0.01(+0.41%)
Nov 07, 2024	2.340	2.490	2.315	2.430	490,694	+0.09(+3.85%)
Nov 06, 2024	2.280	2.350	2.230	2.340	559,879	+0.19(+8.84%)
Nov 05, 2024	2.100	2.190	2.100	2.150	118,755	+0.03(+1.42%)
Nov 04, 2024	2.050	2.180	2.040	2.120	206,544	+0.09(+4.43%)
Nov 01, 2024	2.090	2.100	2.000	2.030	106,123	-0.04(-1.93%)
Oct 31, 2024	2.070	2.090	2.030	2.070	122,139	+0.01(+0.49%)
Oct 30, 2024	2.140	2.150	2.060	2.060	92,519	-0.05(-2.37%)
Oct 29, 2024	2.140	2.180	2.060	2.110	194,006	-0.04(-1.86%)
Oct 28, 2024	2.090	2.180	2.090	2.150	196,085	+0.04(+1.90%)
Oct 25, 2024	2.140	2.150	2.100	2.110	113,528	+0.00(+0.00%)
Oct 24, 2024	2.160	2.160	2.040	2.110	125,432	-0.03(-1.40%)
Oct 23, 2024	2.160	2.170	2.080	2.140	119,126	-0.01(-0.47%)
Oct 22, 2024	2.140	2.190	2.100	2.150	95,067	+0.04(+1.90%)
Oct 21, 2024	2.150	2.180	2.107	2.110	111,720	-0.01(-0.47%)
Oct 18, 2024	2.150	2.180	2.035	2.120	169,909	-0.04(-1.85%)
Oct 17, 2024	2.150	2.180	2.130	2.160	100,002	+0.00(+0.00%)
Oct 16, 2024	2.210	2.210	2.120	2.160	103,427	-0.03(-1.37%)
Oct 15, 2024	2.190	2.210	2.111	2.190	215,062	+0.09(+4.29%)
Oct 14, 2024	2.157	2.174	2.081	2.100	195,261	-0.05(-2.22%)
Oct 11, 2024	2.148	2.195	2.132	2.148	332,676	+0.02(+0.90%)
Oct 10, 2024	2.090	2.152	2.071	2.129	180,287	+0.03(+1.36%)
Oct 09, 2024	2.090	2.129	2.062	2.100	103,476	+0.00(+0.00%)
Oct 08, 2024	2.052	2.110	2.052	2.100	70,928	+0.04(+1.85%)
Oct 07, 2024	2.110	2.110	2.043	2.062	146,602	-0.05(-2.26%)
Oct 04, 2024	2.148	2.186	2.043	2.110	696,408	+0.20(+10.50%)
Oct 03, 2024	1.900	1.919	1.842	1.909	956,223	+0.01(+0.50%)
Oct 02, 2024	1.907	1.919	1.871	1.900	18,829	+0.01(+0.51%)
Oct 01, 2024	1.852	1.909	1.818	1.890	47,966	+0.01(+0.51%)
Sep 30, 2024	1.890	1.902	1.814	1.880	83,947	+0.00(+0.00%)
Sep 27, 2024	1.909	1.919	1.804	1.880	93,479	+0.01(+0.51%)
Sep 26, 2024	1.919	1.919	1.814	1.871	123,011	-0.06(-2.97%)
Sep 25, 2024	1.966	1.966	1.919	1.928	29,370	-0.04(-1.94%)
Sep 24, 2024	1.966	1.985	1.947	1.966	20,923	-0.02(-0.96%)
Sep 23, 2024	1.957	1.985	1.952	1.985	23,303	+0.03(+1.46%)
Sep 20, 2024	1.928	1.957	1.920	1.957	56,405	+0.01(+0.49%)
Sep 19, 2024	1.909	1.957	1.909	1.947	17,275	+0.05(+2.51%)
Sep 18, 2024	1.947	1.957	1.900	1.900	54,198	-0.04(-1.97%)
Sep 17, 2024	1.957	1.957	1.928	1.938	27,285	-0.02(-0.98%)
Sep 16, 2024	1.909	1.957	1.909	1.957	27,149	+0.07(+3.54%)
Sep 13, 2024	1.966	1.976	1.871	1.890	42,785	-0.02(-1.00%)
Sep 12, 2024	1.909	1.957	1.894	1.909	32,829	+0.00(+0.00%)
Sep 11, 2024	1.938	1.938	1.833	1.909	106,860	-0.02(-0.99%)
Sep 10, 2024	1.880	1.938	1.880	1.928	74,456	+0.03(+1.51%)
Sep 09, 2024	1.947	1.947	1.890	1.900	69,178	-0.07(-3.40%)
Sep 06, 2024	1.985	2.000	1.947	1.966	102,020	-0.02(-1.20%)
Sep 05, 2024	1.985	2.067	1.985	1.990	57,904	-0.01(-0.71%)
Sep 04, 2024	2.062	2.062	1.995	2.005	35,796	-0.03(-1.41%)

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.