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 )

2.180 +0.060 (+2.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Dec 29, 2023 1.930 1.940 1.910 1.930 83,169 +0.01(+0.52%)
Dec 28, 2023 1.910 1.935 1.900 1.920 48,736 +0.00(+0.00%)
Dec 27, 2023 1.910 1.955 1.910 1.920 137,308 -0.02(-1.03%)
Dec 26, 2023 1.930 1.940 1.910 1.940 107,100 +0.02(+1.04%)
Dec 22, 2023 1.900 1.940 1.900 1.920 53,058 +0.03(+1.59%)
Dec 21, 2023 1.890 1.900 1.850 1.890 113,780 +0.01(+0.53%)
Dec 20, 2023 1.930 1.940 1.860 1.880 91,042 -0.04(-2.08%)
Dec 19, 2023 1.930 1.940 1.890 1.920 139,481 +0.01(+0.52%)
Dec 18, 2023 1.900 1.970 1.900 1.910 188,256 +0.00(+0.00%)
Dec 15, 2023 1.890 1.960 1.850 1.910 170,049 +0.00(+0.00%)
Dec 14, 2023 1.920 1.950 1.890 1.910 171,601 +0.05(+2.69%)
Dec 13, 2023 1.820 1.880 1.820 1.860 110,464 +0.02(+1.09%)
Dec 12, 2023 1.860 1.870 1.840 1.840 82,180 -0.02(-1.08%)
Dec 11, 2023 1.910 1.950 1.860 1.860 100,401 -0.07(-3.63%)
Dec 08, 2023 1.890 1.940 1.880 1.930 40,420 +0.05(+2.66%)
Dec 07, 2023 1.860 1.900 1.845 1.880 88,656 +0.03(+1.90%)
Dec 06, 2023 1.920 1.950 1.830 1.845 204,013 -0.08(-4.40%)
Dec 05, 2023 2.020 2.020 1.920 1.930 88,606 -0.07(-3.50%)
Dec 04, 2023 1.960 2.010 1.930 2.000 97,929 +0.02(+1.01%)
Dec 01, 2023 1.950 2.000 1.920 1.980 241,497 +0.03(+1.54%)
Nov 30, 2023 1.990 2.026 1.930 1.950 148,576 -0.03(-1.52%)
Nov 29, 2023 2.040 2.040 1.960 1.980 100,607 -0.04(-1.98%)
Nov 28, 2023 1.990 2.050 1.980 2.020 267,505 +0.03(+1.51%)
Nov 27, 2023 2.010 2.020 1.940 1.990 180,526 -0.03(-1.24%)
Nov 24, 2023 1.940 2.050 1.940 2.015 61,042 +0.06(+2.81%)
Nov 22, 2023 1.990 1.990 1.930 1.960 204,362 -0.05(-2.49%)
Nov 21, 2023 2.020 2.030 1.985 2.010 57,315 -0.01(-0.50%)
Nov 20, 2023 2.020 2.060 1.970 2.020 141,706 -0.01(-0.49%)
Nov 17, 2023 1.980 2.045 1.980 2.030 67,123 +0.05(+2.53%)
Nov 16, 2023 2.100 2.140 1.950 1.980 247,914 -0.13(-6.16%)
Nov 15, 2023 2.130 2.150 2.055 2.110 162,797 -0.02(-0.94%)
Nov 14, 2023 2.150 2.160 2.080 2.130 195,087 +0.00(+0.00%)
Nov 13, 2023 2.050 2.160 2.050 2.130 133,728 +0.06(+2.90%)
Nov 10, 2023 2.060 2.130 2.015 2.070 225,768 +0.02(+0.98%)
Nov 09, 2023 2.050 2.082 2.020 2.050 102,115 +0.03(+1.49%)
Nov 08, 2023 2.150 2.150 1.950 2.020 516,533 +0.05(+2.54%)
Nov 07, 2023 2.050 2.090 1.970 1.970 337,477 -0.10(-4.83%)
Nov 06, 2023 2.160 2.180 2.060 2.070 99,068 -0.09(-4.17%)
Nov 03, 2023 2.150 2.190 2.130 2.160 35,666 +0.00(+0.00%)
Nov 02, 2023 2.120 2.165 2.090 2.160 96,467 +0.03(+1.41%)
Nov 01, 2023 2.090 2.150 2.070 2.130 79,132 +0.06(+2.90%)
Oct 31, 2023 2.080 2.120 2.070 2.070 49,113 -0.01(-0.48%)
Oct 30, 2023 1.990 2.090 1.990 2.080 125,720 +0.06(+2.97%)
Oct 27, 2023 2.050 2.080 2.010 2.020 98,631 -0.03(-1.46%)
Oct 26, 2023 2.050 2.070 2.000 2.050 55,635 -0.03(-1.20%)
Oct 25, 2023 2.090 2.100 2.030 2.075 57,553 -0.00(-0.24%)
Oct 24, 2023 2.140 2.140 2.010 2.080 221,357 -0.06(-2.80%)
Oct 23, 2023 2.090 2.175 2.090 2.140 119,959 -0.02(-0.93%)
Oct 20, 2023 2.250 2.250 2.120 2.160 201,866 -0.07(-3.14%)
Oct 19, 2023 2.200 2.300 2.170 2.230 100,697 +0.04(+1.83%)
Oct 18, 2023 2.180 2.280 2.160 2.190 85,240 +0.03(+1.39%)
Oct 17, 2023 2.190 2.220 2.110 2.160 186,850 -0.06(-2.70%)
Oct 16, 2023 2.290 2.260 2.170 2.220 144,677 -0.02(-0.89%)
Oct 13, 2023 2.240 2.280 2.205 2.240 79,730 +0.05(+2.28%)
Oct 12, 2023 2.270 2.270 2.131 2.190 93,960 -0.05(-2.23%)
Oct 11, 2023 2.180 2.290 2.140 2.240 199,050 +0.07(+3.23%)
Oct 10, 2023 2.160 2.188 2.109 2.170 120,669 +0.02(+0.93%)
Oct 09, 2023 2.070 2.180 2.060 2.150 99,478 +0.10(+4.88%)
Oct 06, 2023 1.990 2.070 1.980 2.050 78,750 +0.07(+3.54%)
Oct 05, 2023 1.980 2.060 1.980 1.980 86,121 -0.04(-1.98%)
Oct 04, 2023 2.110 2.140 2.010 2.020 170,082 -0.14(-6.48%)
Oct 03, 2023 2.180 2.240 2.100 2.160 134,079 -0.03(-1.37%)
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.