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 )

2.200 UNCHANGED
Streaming Delayed Price Updated: 2:09 PM EDT, May 6, 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 (%)
Apr 30, 2019 4.160 4.190 3.900 3.930 240,525 -0.20(-4.84%)
Apr 29, 2019 4.070 4.200 3.980 4.130 153,704 +0.06(+1.47%)
Apr 26, 2019 4.020 4.075 3.940 4.070 201,100 +0.02(+0.49%)
Apr 25, 2019 4.300 4.300 4.040 4.050 333,482 -0.26(-6.03%)
Apr 24, 2019 4.250 4.350 4.120 4.310 340,413 +0.03(+0.70%)
Apr 23, 2019 4.300 4.465 4.220 4.280 558,419 -0.02(-0.47%)
Apr 22, 2019 4.100 4.430 3.980 4.300 763,618 +0.24(+5.91%)
Apr 18, 2019 4.000 4.090 3.950 4.060 210,000 +0.06(+1.50%)
Apr 17, 2019 4.100 4.100 3.971 4.000 234,167 -0.05(-1.23%)
Apr 16, 2019 4.040 4.080 3.930 4.050 249,906 +0.02(+0.50%)
Apr 15, 2019 3.940 4.105 3.880 4.030 295,181 +0.07(+1.77%)
Apr 12, 2019 4.140 4.190 3.920 3.960 207,500 -0.15(-3.65%)
Apr 11, 2019 4.040 4.150 4.040 4.110 109,545 +0.07(+1.73%)
Apr 10, 2019 4.060 4.180 4.010 4.040 158,797 -0.01(-0.25%)
Apr 09, 2019 4.080 4.110 3.960 4.050 197,379 -0.04(-0.98%)
Apr 08, 2019 4.070 4.220 4.011 4.090 252,410 +0.01(+0.25%)
Apr 05, 2019 3.860 4.090 3.825 4.080 462,100 +0.20(+5.15%)
Apr 04, 2019 4.350 4.390 3.830 3.880 650,097 -0.49(-11.21%)
Apr 03, 2019 4.470 4.511 4.260 4.370 541,546 -0.06(-1.35%)
Apr 02, 2019 4.580 4.580 4.350 4.430 471,194 -0.14(-3.06%)
Apr 01, 2019 4.500 4.620 4.470 4.570 435,011 +0.12(+2.70%)
Mar 29, 2019 4.460 4.530 4.300 4.450 364,200 +0.05(+1.14%)
Mar 28, 2019 4.310 4.480 4.300 4.400 344,330 +0.05(+1.15%)
Mar 27, 2019 4.410 4.550 4.300 4.350 245,439 -0.01(-0.23%)
Mar 26, 2019 4.340 4.410 4.260 4.360 218,137 +0.07(+1.63%)
Mar 25, 2019 4.270 4.410 4.140 4.290 250,300 -0.01(-0.23%)
Mar 22, 2019 4.380 4.430 4.200 4.300 302,500 -0.12(-2.71%)
Mar 21, 2019 4.400 4.680 4.260 4.420 376,876 +0.00(+0.00%)
Mar 20, 2019 4.270 4.650 4.210 4.420 544,630 +0.16(+3.76%)
Mar 19, 2019 4.680 4.680 3.900 4.260 1,313,462 -0.41(-8.78%)
Mar 18, 2019 4.070 4.680 4.000 4.670 1,175,602 +0.68(+17.04%)
Mar 15, 2019 3.520 3.990 3.520 3.990 1,194,600 +0.51(+14.66%)
Mar 14, 2019 3.240 3.720 3.150 3.480 1,878,185 +0.51(+17.17%)
Mar 13, 2019 2.900 2.980 2.840 2.970 517,483 +0.11(+3.85%)
Mar 12, 2019 2.860 2.890 2.800 2.860 201,751 +0.02(+0.70%)
Mar 11, 2019 2.730 2.870 2.680 2.840 160,273 +0.12(+4.41%)
Mar 08, 2019 2.720 2.750 2.620 2.720 247,800 -0.03(-1.09%)
Mar 07, 2019 2.840 2.840 2.650 2.750 267,705 -0.10(-3.51%)
Mar 06, 2019 2.910 2.920 2.830 2.850 205,474 -0.06(-2.06%)
Mar 05, 2019 2.920 2.930 2.810 2.910 184,143 +0.00(+0.00%)
Mar 04, 2019 2.930 2.970 2.875 2.910 182,150 +0.01(+0.34%)
Mar 01, 2019 3.000 3.030 2.855 2.900 512,400 -0.09(-3.01%)
Feb 28, 2019 3.010 3.030 2.900 2.990 244,761 -0.02(-0.66%)
Feb 27, 2019 3.030 3.080 2.980 3.010 148,636 -0.01(-0.33%)
Feb 26, 2019 3.030 3.120 3.010 3.020 134,997 -0.02(-0.66%)
Feb 25, 2019 2.970 3.060 2.960 3.040 124,000 +0.05(+1.67%)
Feb 22, 2019 3.030 3.050 2.970 2.990 175,700 -0.01(-0.33%)
Feb 21, 2019 3.260 3.450 2.880 3.000 727,120 -0.22(-6.83%)
Feb 20, 2019 3.060 3.230 3.040 3.220 346,111 +0.19(+6.27%)
Feb 19, 2019 2.940 3.250 2.900 3.030 313,262 +0.08(+2.71%)
Feb 15, 2019 2.880 3.000 2.870 2.950 290,600 +0.09(+3.15%)
Feb 14, 2019 2.840 2.900 2.800 2.860 253,998 +0.01(+0.35%)
Feb 13, 2019 2.830 2.920 2.780 2.850 126,902 +0.05(+1.79%)
Feb 12, 2019 2.800 2.950 2.770 2.800 230,066 +0.03(+1.08%)
Feb 11, 2019 2.650 2.800 2.610 2.770 129,005 +0.12(+4.53%)
Feb 08, 2019 2.670 2.750 2.605 2.650 134,100 -0.06(-2.21%)
Feb 07, 2019 2.910 2.910 2.620 2.710 321,273 -0.21(-7.19%)
Feb 06, 2019 2.890 3.020 2.820 2.920 255,136 +0.03(+1.04%)
Feb 05, 2019 2.940 3.050 2.870 2.890 228,424 -0.04(-1.37%)
Feb 04, 2019 2.820 2.960 2.750 2.930 285,272 +0.11(+3.90%)
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.