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

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

2.120 -0.020 (-0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 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 (%)
Oct 01, 2025 2.120 2.140 2.120 2.120 30,846 -0.02(-0.93%)
Sep 30, 2025 2.140 2.140 2.100 2.140 75,359 +0.01(+0.47%)
Sep 29, 2025 2.140 2.160 2.130 2.130 78,224 -0.01(-0.47%)
Sep 26, 2025 2.140 2.150 2.120 2.140 57,417 +0.00(+0.00%)
Sep 25, 2025 2.130 2.150 2.120 2.140 89,132 +0.01(+0.47%)
Sep 24, 2025 2.150 2.150 2.090 2.130 78,987 +0.02(+0.95%)
Sep 23, 2025 2.150 2.160 2.090 2.110 199,896 -0.06(-2.76%)
Sep 22, 2025 2.120 2.185 2.120 2.170 116,787 +0.04(+1.88%)
Sep 19, 2025 2.120 2.130 2.070 2.130 184,235 +0.01(+0.47%)
Sep 18, 2025 2.020 2.130 2.010 2.120 256,405 +0.12(+6.00%)
Sep 17, 2025 1.990 2.020 1.940 2.000 138,795 +0.03(+1.52%)
Sep 16, 2025 1.900 1.980 1.900 1.970 123,059 +0.09(+4.79%)
Sep 15, 2025 1.890 1.960 1.880 1.880 87,823 -0.01(-0.53%)
Sep 12, 2025 1.930 1.930 1.890 1.890 95,326 -0.01(-0.53%)
Sep 11, 2025 1.900 1.925 1.885 1.900 59,237 +0.01(+0.53%)
Sep 10, 2025 1.900 1.930 1.890 1.890 42,780 -0.01(-0.53%)
Sep 09, 2025 1.940 1.945 1.880 1.900 36,377 -0.03(-1.55%)
Sep 08, 2025 1.960 1.960 1.930 1.930 89,388 +0.02(+1.31%)
Sep 05, 2025 1.935 1.960 1.890 1.905 106,492 -0.04(-2.31%)
Sep 04, 2025 1.880 1.950 1.880 1.950 102,470 +0.07(+3.72%)
Sep 03, 2025 1.900 1.920 1.880 1.880 122,087 -0.06(-3.09%)
Sep 02, 2025 1.920 1.960 1.910 1.940 22,215 +0.00(+0.00%)
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%)
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.