Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smart Sand Inc (NQ: SND )

2.180 +0.050 (+2.35%)
Streaming Delayed Price Updated: 12:40 PM EDT, May 2, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 01, 2024 2.120 2.158 2.070 2.130 176,296 +0.04(+1.91%)
Apr 30, 2024 2.300 2.310 2.090 2.090 392,157 -0.22(-9.52%)
Apr 29, 2024 2.320 2.450 2.260 2.310 322,596 +0.01(+0.43%)
Apr 26, 2024 2.270 2.370 2.190 2.300 638,004 +0.18(+8.49%)
Apr 25, 2024 2.060 2.120 2.060 2.120 86,404 +0.03(+1.44%)
Apr 24, 2024 2.040 2.150 2.000 2.090 179,533 +0.05(+2.45%)
Apr 23, 2024 2.020 2.100 2.020 2.040 68,289 +0.01(+0.49%)
Apr 22, 2024 1.930 2.070 1.930 2.030 126,522 +0.05(+2.53%)
Apr 19, 2024 2.020 2.020 1.960 1.980 86,883 -0.02(-1.00%)
Apr 18, 2024 1.980 2.080 1.970 2.000 62,136 +0.02(+1.01%)
Apr 17, 2024 1.970 2.030 1.970 1.980 48,490 +0.00(+0.00%)
Apr 16, 2024 1.990 1.990 1.910 1.980 101,015 -0.03(-1.49%)
Apr 15, 2024 2.040 2.150 2.010 2.010 168,555 -0.10(-4.74%)
Apr 12, 2024 2.130 2.155 2.055 2.110 88,277 -0.01(-0.47%)
Apr 11, 2024 2.130 2.150 2.070 2.120 135,879 +0.00(+0.00%)
Apr 10, 2024 2.190 2.200 2.020 2.120 139,801 -0.08(-3.64%)
Apr 09, 2024 2.240 2.300 2.180 2.200 137,627 -0.01(-0.45%)
Apr 08, 2024 2.180 2.280 2.150 2.210 205,353 +0.03(+1.38%)
Apr 05, 2024 1.930 2.180 1.930 2.180 480,730 +0.23(+11.79%)
Apr 04, 2024 1.980 2.049 1.940 1.950 144,089 -0.03(-1.52%)
Apr 03, 2024 1.960 2.010 1.910 1.980 140,554 +0.06(+3.13%)
Apr 02, 2024 1.920 1.936 1.880 1.920 107,161 +0.01(+0.52%)
Apr 01, 2024 1.890 1.970 1.870 1.910 109,018 +0.00(+0.00%)
Mar 28, 2024 1.890 1.970 1.870 1.910 190,489 +0.01(+0.53%)
Mar 27, 2024 1.840 1.900 1.840 1.900 47,275 +0.06(+3.26%)
Mar 26, 2024 1.870 1.910 1.830 1.840 112,840 -0.03(-1.60%)
Mar 25, 2024 1.920 1.940 1.850 1.870 111,248 -0.05(-2.60%)
Mar 22, 2024 1.930 1.930 1.890 1.920 59,901 +0.01(+0.52%)
Mar 21, 2024 1.910 1.970 1.910 1.910 92,263 -0.01(-0.52%)
Mar 20, 2024 1.840 1.930 1.840 1.920 93,943 +0.07(+3.78%)
Mar 19, 2024 1.850 1.920 1.820 1.850 136,214 -0.02(-1.07%)
Mar 18, 2024 1.900 1.910 1.860 1.870 173,563 -0.03(-1.84%)
Mar 15, 2024 1.880 1.930 1.880 1.905 167,759 +0.03(+1.87%)
Mar 14, 2024 1.880 1.910 1.861 1.870 118,271 +0.00(+0.00%)
Mar 13, 2024 1.940 1.980 1.850 1.870 174,280 -0.07(-3.61%)
Mar 12, 2024 1.910 1.960 1.790 1.940 523,935 -0.08(-3.96%)
Mar 11, 2024 2.000 2.040 1.970 2.020 134,956 +0.03(+1.76%)
Mar 08, 2024 1.990 2.010 1.950 1.985 54,479 +0.03(+1.28%)
Mar 07, 2024 1.940 1.998 1.930 1.960 32,209 +0.01(+0.51%)
Mar 06, 2024 1.990 2.031 1.950 1.950 153,926 -0.06(-2.99%)
Mar 05, 2024 1.980 2.030 1.950 2.010 86,185 +0.02(+1.01%)
Mar 04, 2024 1.970 2.028 1.970 1.990 160,117 +0.01(+0.51%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.