Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Smart Sand Inc (NQ: SND )

2.040 UNCHANGED
Streaming Delayed Price Updated: 11:59 AM EDT, Jun 17, 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 (%)
Jun 30, 2021 3.340 3.480 3.280 3.330 232,684 +0.03(+0.91%)
Jun 29, 2021 3.170 3.550 3.130 3.300 934,189 +0.25(+8.20%)
Jun 28, 2021 3.150 3.150 2.980 3.050 256,191 -0.05(-1.61%)
Jun 25, 2021 3.080 3.110 3.030 3.100 312,691 +0.07(+2.31%)
Jun 24, 2021 2.950 3.080 2.900 3.030 184,428 +0.12(+4.12%)
Jun 23, 2021 2.920 2.980 2.897 2.910 75,679 +0.04(+1.39%)
Jun 22, 2021 2.860 2.920 2.780 2.870 126,240 +0.03(+1.06%)
Jun 21, 2021 2.750 2.870 2.710 2.840 113,269 +0.04(+1.43%)
Jun 18, 2021 2.860 2.885 2.730 2.800 217,059 -0.08(-2.78%)
Jun 17, 2021 3.000 3.020 2.810 2.880 174,819 -0.13(-4.32%)
Jun 16, 2021 2.950 3.030 2.910 3.010 213,059 +0.04(+1.35%)
Jun 15, 2021 2.840 2.980 2.840 2.970 131,600 +0.17(+6.07%)
Jun 14, 2021 3.000 3.030 2.800 2.800 302,136 -0.21(-6.98%)
Jun 11, 2021 2.950 3.060 2.950 3.010 208,748 +0.03(+1.01%)
Jun 10, 2021 3.050 3.090 2.940 2.980 199,988 -0.03(-1.00%)
Jun 09, 2021 3.190 3.240 3.000 3.010 396,790 -0.17(-5.35%)
Jun 08, 2021 2.980 3.290 2.960 3.180 417,735 +0.22(+7.43%)
Jun 07, 2021 3.210 3.259 2.920 2.960 822,076 -0.34(-10.30%)
Jun 04, 2021 2.760 4.160 2.738 3.300 6,347,255 +0.55(+20.00%)
Jun 03, 2021 2.740 2.870 2.725 2.750 344,372 +0.05(+1.85%)
Jun 02, 2021 2.580 2.750 2.530 2.700 364,761 +0.15(+5.88%)
Jun 01, 2021 2.640 2.660 2.510 2.550 279,985 -0.01(-0.39%)
May 28, 2021 2.610 2.650 2.530 2.560 140,001 -0.02(-0.78%)
May 27, 2021 2.470 2.610 2.460 2.580 182,148 +0.13(+5.31%)
May 26, 2021 2.400 2.470 2.350 2.450 563,623 +0.05(+2.08%)
May 25, 2021 2.380 2.480 2.370 2.400 151,191 +0.01(+0.42%)
May 24, 2021 2.430 2.460 2.350 2.390 128,810 -0.02(-0.83%)
May 21, 2021 2.350 2.458 2.340 2.410 374,762 +0.07(+2.99%)
May 20, 2021 2.320 2.350 2.250 2.340 73,888 +0.03(+1.30%)
May 19, 2021 2.320 2.370 2.250 2.310 103,055 -0.04(-1.70%)
May 18, 2021 2.320 2.380 2.300 2.350 235,660 -0.01(-0.42%)
May 17, 2021 2.210 2.390 2.198 2.360 197,043 +0.16(+7.27%)
May 14, 2021 2.210 2.290 2.180 2.200 114,521 +0.00(+0.00%)
May 13, 2021 2.200 2.313 2.160 2.200 142,704 -0.02(-0.90%)
May 12, 2021 2.300 2.380 2.200 2.220 179,272 -0.09(-3.90%)
May 11, 2021 2.290 2.364 2.250 2.310 104,285 +0.00(+0.00%)
May 10, 2021 2.380 2.380 2.290 2.310 109,047 -0.07(-2.94%)
May 07, 2021 2.310 2.420 2.300 2.380 214,352 +0.08(+3.48%)
May 06, 2021 2.320 2.380 2.230 2.300 175,642 -0.03(-1.29%)
May 05, 2021 2.420 2.470 2.300 2.330 274,998 -0.08(-3.32%)
May 04, 2021 2.460 2.530 2.390 2.410 171,641 -0.03(-1.23%)
May 03, 2021 2.430 2.490 2.380 2.440 262,661 +0.02(+0.83%)
Apr 30, 2021 2.500 2.540 2.410 2.420 129,500 -0.12(-4.72%)
Apr 29, 2021 2.580 2.590 2.480 2.540 166,491 -0.01(-0.39%)
Apr 28, 2021 2.510 2.580 2.500 2.550 298,160 +0.03(+1.19%)
Apr 27, 2021 2.550 2.597 2.440 2.520 214,353 +0.01(+0.40%)
Apr 26, 2021 2.460 2.600 2.460 2.510 255,586 +0.07(+2.87%)
Apr 23, 2021 2.380 2.450 2.350 2.440 87,300 +0.08(+3.39%)
Apr 22, 2021 2.490 2.490 2.330 2.360 136,612 -0.07(-2.88%)
Apr 21, 2021 2.410 2.450 2.380 2.430 57,770 +0.02(+0.83%)
Apr 20, 2021 2.510 2.539 2.360 2.410 277,100 -0.11(-4.37%)
Apr 19, 2021 2.500 2.550 2.450 2.520 124,045 +0.03(+1.20%)
Apr 16, 2021 2.460 2.510 2.420 2.490 137,900 +0.03(+1.22%)
Apr 15, 2021 2.560 2.560 2.410 2.460 172,165 -0.07(-2.77%)
Apr 14, 2021 2.350 2.570 2.350 2.530 156,178 +0.15(+6.30%)
Apr 13, 2021 2.430 2.430 2.320 2.380 200,758 -0.05(-2.06%)
Apr 12, 2021 2.560 2.600 2.410 2.430 269,327 -0.10(-3.95%)
Apr 09, 2021 2.570 2.570 2.510 2.530 82,000 -0.02(-0.78%)
Apr 08, 2021 2.540 2.590 2.460 2.550 100,704 +0.01(+0.39%)
Apr 07, 2021 2.560 2.620 2.510 2.540 121,013 +0.03(+1.20%)
Apr 06, 2021 2.560 2.650 2.500 2.510 197,210 -0.03(-1.18%)
Apr 05, 2021 2.620 2.680 2.460 2.540 261,429 -0.08(-3.05%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.