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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

2.010 -0.080 (-3.83%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jul 25, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 25, 2025	2.100	2.100	2.010	2.010	66,195	-0.08(-3.83%)
Jul 24, 2025	2.020	2.100	1.970	2.090	213,246	+0.17(+8.85%)
Jul 23, 2025	1.870	1.946	1.870	1.920	65,100	+0.04(+2.13%)
Jul 22, 2025	1.880	1.950	1.880	1.880	49,524	+0.00(+0.00%)
Jul 21, 2025	1.970	1.985	1.875	1.880	84,442	-0.09(-4.33%)
Jul 18, 2025	1.970	2.010	1.934	1.965	33,447	-0.01(-0.76%)
Jul 17, 2025	1.950	2.020	1.950	1.980	31,599	+0.00(+0.00%)
Jul 16, 2025	1.980	2.030	1.940	1.980	85,817	+0.00(+0.00%)
Jul 15, 2025	2.000	2.040	1.975	1.980	53,506	-0.03(-1.49%)
Jul 14, 2025	2.000	2.050	2.000	2.010	33,140	-0.02(-0.99%)
Jul 11, 2025	2.050	2.060	2.020	2.030	37,351	-0.04(-1.93%)
Jul 10, 2025	1.970	2.070	1.970	2.070	71,589	+0.09(+4.55%)
Jul 09, 2025	2.000	2.000	1.970	1.980	25,488	-0.01(-0.50%)
Jul 08, 2025	1.980	2.000	1.950	1.990	78,866	+0.03(+1.53%)
Jul 07, 2025	1.970	2.035	1.905	1.960	69,942	-0.01(-0.51%)
Jul 03, 2025	2.010	2.010	1.950	1.970	63,201	+0.01(+0.51%)
Jul 02, 2025	1.980	2.049	1.950	1.960	62,770	-0.03(-1.51%)
Jul 01, 2025	2.010	2.020	1.970	1.990	87,638	-0.02(-1.00%)
Jun 30, 2025	2.060	2.060	2.010	2.010	61,349	-0.06(-2.90%)
Jun 27, 2025	2.090	2.100	2.040	2.070	169,063	+0.00(+0.00%)
Jun 26, 2025	2.040	2.080	2.000	2.070	60,387	+0.05(+2.48%)
Jun 25, 2025	2.020	2.066	2.010	2.020	72,276	-0.02(-0.98%)
Jun 24, 2025	1.970	2.080	1.970	2.040	113,465	+0.04(+2.00%)
Jun 23, 2025	2.130	2.140	1.990	2.000	128,318	-0.13(-6.10%)
Jun 20, 2025	2.180	2.180	2.090	2.130	90,251	-0.06(-2.74%)
Jun 18, 2025	2.160	2.235	2.150	2.190	111,668	+0.02(+0.92%)
Jun 17, 2025	2.120	2.195	2.120	2.170	89,184	+0.06(+2.84%)
Jun 16, 2025	2.130	2.160	2.060	2.110	110,826	-0.01(-0.47%)
Jun 13, 2025	2.100	2.135	2.065	2.120	89,782	+0.01(+0.47%)
Jun 12, 2025	2.110	2.130	2.020	2.110	77,946	-0.01(-0.47%)
Jun 11, 2025	2.010	2.120	2.010	2.120	100,753	+0.12(+6.00%)
Jun 10, 2025	1.950	2.010	1.950	2.000	126,150	+0.04(+2.04%)
Jun 09, 2025	1.930	1.990	1.930	1.960	192,913	+0.04(+2.08%)
Jun 06, 2025	1.980	2.000	1.910	1.920	159,528	-0.03(-1.54%)
Jun 05, 2025	1.900	1.960	1.895	1.950	88,498	+0.05(+2.63%)
Jun 04, 2025	1.890	1.970	1.890	1.900	102,319	-0.01(-0.52%)
Jun 03, 2025	1.850	1.970	1.850	1.910	137,526	+0.05(+2.69%)
Jun 02, 2025	1.900	1.920	1.860	1.860	191,765	-0.04(-2.11%)
May 30, 2025	1.860	1.915	1.860	1.900	117,536	+0.03(+1.60%)
May 29, 2025	1.870	1.870	1.830	1.870	58,333	+0.03(+1.63%)
May 28, 2025	1.790	1.870	1.790	1.840	88,973	+0.05(+2.79%)
May 27, 2025	1.830	1.855	1.790	1.790	196,161	-0.05(-2.72%)
May 23, 2025	1.830	1.850	1.810	1.840	54,903	+0.00(+0.00%)
May 22, 2025	1.820	1.840	1.800	1.840	40,959	+0.03(+1.66%)
May 21, 2025	1.850	1.850	1.781	1.810	153,872	-0.04(-2.16%)
May 20, 2025	1.860	1.860	1.830	1.850	134,463	+0.01(+0.54%)
May 19, 2025	1.850	1.880	1.785	1.840	293,671	-0.06(-3.16%)
May 16, 2025	1.900	1.950	1.830	1.900	193,906	+0.01(+0.80%)
May 15, 2025	1.990	1.990	1.880	1.885	174,969	-0.10(-5.28%)
May 14, 2025	2.020	2.100	1.910	1.990	519,383	-0.17(-7.87%)
May 13, 2025	2.100	2.200	2.085	2.160	143,566	+0.09(+4.35%)
May 12, 2025	2.130	2.130	2.050	2.070	149,770	+0.01(+0.49%)
May 09, 2025	2.040	2.100	2.029	2.060	61,129	+0.02(+0.98%)
May 08, 2025	2.060	2.070	2.030	2.040	39,810	-0.01(-0.49%)
May 07, 2025	2.000	2.160	2.000	2.050	120,640	+0.05(+2.50%)
May 06, 2025	2.070	2.085	1.990	2.000	82,605	-0.08(-3.85%)
May 05, 2025	2.080	2.110	2.040	2.080	157,671	-0.03(-1.42%)
May 02, 2025	2.070	2.170	2.060	2.110	75,905	+0.04(+1.93%)

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 following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices