Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Smart Sand Inc (NQ: SND )

2.260 +0.090 (+4.15%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jul 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2024	2.110	2.110	2.050	2.110	41,122	+0.00(+0.00%)
Jun 28, 2024	2.080	2.110	2.020	2.110	79,384	+0.05(+2.43%)
Jun 27, 2024	2.060	2.070	2.021	2.060	32,534	+0.02(+0.98%)
Jun 26, 2024	1.970	2.050	1.970	2.040	12,982	-0.01(-0.49%)
Jun 25, 2024	1.976	2.070	1.976	2.050	36,863	+0.03(+1.49%)
Jun 24, 2024	1.950	2.040	1.950	2.020	110,612	+0.05(+2.54%)
Jun 21, 2024	2.010	2.030	1.960	1.970	50,672	-0.04(-1.99%)
Jun 20, 2024	2.000	2.030	2.000	2.010	33,314	+0.04(+2.03%)
Jun 18, 2024	2.050	2.070	1.955	1.970	181,863	-0.09(-4.37%)
Jun 17, 2024	2.030	2.070	2.010	2.060	42,714	+0.02(+0.98%)
Jun 14, 2024	2.060	2.060	2.030	2.040	36,410	-0.02(-0.97%)
Jun 13, 2024	2.070	2.070	2.030	2.060	33,182	-0.01(-0.48%)
Jun 12, 2024	2.080	2.120	2.050	2.070	40,650	-0.03(-1.43%)
Jun 11, 2024	2.090	2.120	2.060	2.100	47,883	+0.00(+0.00%)
Jun 10, 2024	2.080	2.110	2.080	2.100	55,975	+0.02(+0.96%)
Jun 07, 2024	2.050	2.100	2.045	2.080	28,593	+0.02(+0.73%)
Jun 06, 2024	2.140	2.140	2.030	2.065	155,336	-0.06(-3.05%)
Jun 05, 2024	2.130	2.180	2.130	2.130	63,312	+0.00(+0.24%)
Jun 04, 2024	2.190	2.190	2.115	2.125	116,936	-0.08(-3.85%)
Jun 03, 2024	2.270	2.270	2.170	2.210	101,110	-0.04(-1.78%)
May 31, 2024	2.220	2.290	2.220	2.250	50,168	+0.04(+1.81%)
May 30, 2024	2.220	2.260	2.200	2.210	41,819	+0.00(+0.00%)
May 29, 2024	2.200	2.240	2.150	2.210	130,296	+0.00(+0.00%)
May 28, 2024	2.180	2.269	2.180	2.210	67,523	+0.03(+1.38%)
May 24, 2024	2.130	2.220	2.120	2.180	50,131	+0.06(+2.83%)
May 23, 2024	2.300	2.300	2.110	2.120	130,681	-0.16(-7.02%)
May 22, 2024	2.270	2.320	2.260	2.280	126,886	+0.01(+0.44%)
May 21, 2024	2.230	2.290	2.230	2.270	119,916	+0.03(+1.34%)
May 20, 2024	2.180	2.260	2.180	2.240	154,261	+0.03(+1.36%)
May 17, 2024	2.130	2.240	2.130	2.210	255,843	+0.10(+4.74%)
May 16, 2024	2.180	2.200	2.080	2.110	126,538	-0.06(-2.99%)
May 15, 2024	2.200	2.230	2.170	2.175	88,221	-0.03(-1.14%)
May 14, 2024	2.160	2.300	2.060	2.200	293,537	-0.10(-4.35%)
May 13, 2024	2.350	2.370	2.260	2.300	331,684	-0.03(-1.29%)
May 10, 2024	2.390	2.390	2.260	2.330	139,511	-0.04(-1.69%)
May 09, 2024	2.350	2.380	2.280	2.370	138,363	+0.05(+2.16%)
May 08, 2024	2.240	2.400	2.200	2.320	179,272	+0.08(+3.57%)
May 07, 2024	2.190	2.280	2.190	2.240	96,343	+0.07(+3.23%)
May 06, 2024	2.210	2.310	2.170	2.170	245,523	-0.03(-1.36%)
May 03, 2024	2.180	2.251	2.170	2.200	107,139	+0.05(+2.33%)
May 02, 2024	2.130	2.215	2.070	2.150	87,632	+0.02(+0.94%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Smart Sand Inc (NQ: SND )

Historical Prices