Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Smart Sand, Inc. - Common Stock (NQ:SND)

4.910 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2026 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 (%)
Feb 03, 2026 4.720 4.940 4.720 4.910 570,740 +0.19(+4.03%)
Feb 02, 2026 4.620 4.860 4.500 4.720 399,439 +0.07(+1.51%)
Jan 30, 2026 4.760 4.788 4.581 4.650 346,984 -0.11(-2.31%)
Jan 29, 2026 4.790 4.870 4.610 4.760 274,584 +0.06(+1.28%)
Jan 28, 2026 4.720 4.740 4.580 4.700 349,094 +0.05(+1.08%)
Jan 27, 2026 4.560 4.750 4.500 4.650 339,613 +0.11(+2.42%)
Jan 26, 2026 4.650 4.678 4.420 4.540 303,219 -0.11(-2.37%)
Jan 23, 2026 4.590 4.680 4.411 4.650 463,237 +0.06(+1.31%)
Jan 22, 2026 4.180 4.605 4.130 4.590 873,138 +0.41(+9.81%)
Jan 21, 2026 3.910 4.270 3.875 4.180 661,956 +0.34(+8.85%)
Jan 20, 2026 3.870 3.930 3.810 3.840 197,535 -0.06(-1.54%)
Jan 16, 2026 3.800 3.905 3.735 3.900 202,483 +0.12(+3.17%)
Jan 15, 2026 3.850 3.870 3.680 3.780 184,800 -0.07(-1.82%)
Jan 14, 2026 3.920 4.140 3.825 3.850 329,296 -0.08(-2.04%)
Jan 13, 2026 3.810 3.965 3.800 3.930 266,275 +0.12(+3.15%)
Jan 12, 2026 3.900 3.930 3.650 3.810 457,421 -0.08(-2.06%)
Jan 09, 2026 3.860 3.950 3.760 3.890 222,804 +0.05(+1.30%)
Jan 08, 2026 3.860 3.890 3.780 3.840 213,900 -0.02(-0.52%)
Jan 07, 2026 3.830 3.888 3.759 3.860 266,669 +0.05(+1.31%)
Jan 06, 2026 4.260 4.258 3.720 3.810 499,634 -0.33(-7.97%)
Jan 05, 2026 4.050 4.240 3.990 4.140 650,795 +0.10(+2.48%)
Jan 02, 2026 4.000 4.120 3.940 4.040 253,196 +0.04(+1.00%)
Dec 31, 2025 4.000 4.043 3.920 4.000 210,373 +0.05(+1.27%)
Dec 30, 2025 3.900 4.065 3.820 3.950 377,645 +0.05(+1.28%)
Dec 29, 2025 3.860 3.930 3.680 3.900 239,541 +0.04(+1.04%)
Dec 26, 2025 3.870 4.150 3.810 3.860 196,958 +0.00(+0.00%)
Dec 24, 2025 3.930 4.040 3.860 3.860 158,720 -0.12(-3.02%)
Dec 23, 2025 3.840 4.000 3.820 3.980 318,505 +0.13(+3.38%)
Dec 22, 2025 3.410 3.890 3.410 3.850 483,814 +0.46(+13.57%)
Dec 19, 2025 3.600 3.600 3.375 3.390 556,405 -0.21(-5.83%)
Dec 18, 2025 3.810 3.960 3.560 3.600 271,216 -0.22(-5.76%)
Dec 17, 2025 3.660 3.850 3.610 3.820 278,095 +0.19(+5.23%)
Dec 16, 2025 3.980 4.030 3.490 3.630 572,718 -0.38(-9.48%)
Dec 15, 2025 4.050 4.110 3.910 4.010 444,647 -0.05(-1.23%)
Dec 12, 2025 3.960 4.170 3.910 4.060 408,858 +0.13(+3.31%)
Dec 11, 2025 3.920 3.960 3.710 3.930 353,042 +0.02(+0.51%)
Dec 10, 2025 3.600 3.980 3.590 3.910 623,194 +0.35(+9.83%)
Dec 09, 2025 4.320 4.320 3.290 3.560 1,973,115 -0.94(-20.89%)
Dec 08, 2025 3.930 4.513 3.880 4.500 1,455,230 +0.61(+15.68%)
Dec 05, 2025 3.890 3.940 3.650 3.890 727,246 +0.02(+0.52%)
Dec 04, 2025 3.590 3.890 3.512 3.870 682,048 +0.37(+10.57%)
Dec 03, 2025 3.340 3.540 3.180 3.500 805,789 +0.10(+2.94%)
Dec 02, 2025 3.300 3.480 3.210 3.400 610,206 +0.19(+5.92%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.