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
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 (%)
May 08, 2023 1.800 1.860 1.740 1.810 157,394 +0.04(+2.26%)
May 05, 2023 1.670 1.800 1.670 1.770 250,256 +0.11(+6.63%)
May 04, 2023 1.650 1.689 1.600 1.660 127,777 +0.00(+0.00%)
May 03, 2023 1.680 1.710 1.640 1.660 133,694 -0.02(-1.19%)
May 02, 2023 1.750 1.750 1.650 1.680 252,595 -0.07(-4.00%)
May 01, 2023 1.720 1.790 1.710 1.750 93,459 +0.03(+1.74%)
Apr 28, 2023 1.630 1.775 1.610 1.720 420,633 +0.12(+7.50%)
Apr 27, 2023 1.580 1.650 1.570 1.600 220,315 +0.00(+0.00%)
Apr 26, 2023 1.660 1.670 1.590 1.600 184,872 -0.05(-3.03%)
Apr 25, 2023 1.730 1.730 1.620 1.650 211,059 -0.07(-3.79%)
Apr 24, 2023 1.650 1.760 1.630 1.715 315,199 +0.06(+3.31%)
Apr 21, 2023 1.650 1.680 1.640 1.660 139,980 +0.00(+0.00%)
Apr 20, 2023 1.680 1.695 1.625 1.660 248,265 -0.03(-1.78%)
Apr 19, 2023 1.680 1.700 1.650 1.690 140,487 +0.03(+1.81%)
Apr 18, 2023 1.690 1.770 1.650 1.660 204,051 -0.03(-1.78%)
Apr 17, 2023 1.680 1.700 1.630 1.690 229,851 +0.01(+0.60%)
Apr 14, 2023 1.730 1.742 1.660 1.680 141,536 -0.04(-2.33%)
Apr 13, 2023 1.680 1.760 1.680 1.720 227,222 +0.02(+1.18%)
Apr 12, 2023 1.730 1.758 1.680 1.700 196,210 -0.03(-1.73%)
Apr 11, 2023 1.770 1.790 1.710 1.730 185,616 -0.02(-1.14%)
Apr 10, 2023 1.770 1.790 1.677 1.750 636,513 +0.02(+1.16%)
Apr 06, 2023 1.770 1.825 1.700 1.730 208,178 -0.04(-2.26%)
Apr 05, 2023 1.790 1.855 1.720 1.770 309,349 +0.01(+0.57%)
Apr 04, 2023 1.860 1.870 1.750 1.760 233,549 -0.06(-3.30%)
Apr 03, 2023 1.830 1.975 1.787 1.820 648,739 +0.06(+3.41%)
Mar 31, 2023 1.750 1.790 1.725 1.760 146,491 +0.04(+2.33%)
Mar 30, 2023 1.800 1.812 1.710 1.720 110,437 -0.05(-2.82%)
Mar 29, 2023 1.800 1.800 1.730 1.770 144,826 -0.01(-0.56%)
Mar 28, 2023 1.710 1.800 1.710 1.780 168,797 +0.07(+4.09%)
Mar 27, 2023 1.710 1.760 1.600 1.710 500,988 +0.06(+3.64%)
Mar 24, 2023 1.600 1.708 1.580 1.650 162,386 +0.03(+1.85%)
Mar 23, 2023 1.750 1.850 1.560 1.620 552,916 -0.10(-5.81%)
Mar 22, 2023 1.730 1.869 1.720 1.720 138,907 -0.03(-1.71%)
Mar 21, 2023 1.820 1.890 1.750 1.750 586,553 +0.00(+0.00%)
Mar 20, 2023 1.730 1.804 1.710 1.750 199,997 +0.10(+6.06%)
Mar 17, 2023 1.800 1.800 1.630 1.650 580,387 -0.13(-7.30%)
Mar 16, 2023 1.770 1.830 1.700 1.780 326,945 +0.00(+0.00%)
Mar 15, 2023 1.860 1.870 1.740 1.780 754,001 -0.15(-7.77%)
Mar 14, 2023 2.010 2.140 1.930 1.930 686,025 -0.07(-3.50%)
Mar 13, 2023 2.020 2.140 2.000 2.000 242,608 -0.09(-4.31%)
Mar 10, 2023 2.120 2.270 2.050 2.090 289,520 -0.05(-2.34%)
Mar 09, 2023 2.550 2.650 2.090 2.140 875,662 -0.36(-14.40%)
Mar 08, 2023 2.450 2.510 2.300 2.500 325,993 +0.07(+2.88%)
Mar 07, 2023 2.360 2.480 2.300 2.430 324,949 +0.07(+2.97%)
Mar 06, 2023 2.360 2.450 2.310 2.360 324,288 -0.02(-0.84%)
Mar 03, 2023 2.210 2.490 2.190 2.380 698,047 +0.14(+6.25%)
Mar 02, 2023 2.030 2.240 1.930 2.240 449,540 +0.22(+10.89%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.