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)

3.950 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 30, 2025 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 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 +0.14(+4.29%)
Dec 01, 2025 3.000 3.260 2.990 3.260 475,418 +0.31(+10.51%)
Nov 28, 2025 2.960 2.980 2.850 2.950 145,540 +0.02(+0.68%)
Nov 26, 2025 2.890 2.965 2.860 2.930 165,074 +0.04(+1.38%)
Nov 25, 2025 2.990 3.000 2.815 2.890 233,640 +0.01(+0.35%)
Nov 24, 2025 2.810 3.000 2.800 2.880 471,629 +0.11(+3.97%)
Nov 21, 2025 2.840 2.900 2.745 2.770 225,044 -0.07(-2.46%)
Nov 20, 2025 2.780 2.900 2.730 2.840 239,498 +0.11(+4.03%)
Nov 19, 2025 2.670 2.800 2.620 2.730 229,492 +0.01(+0.37%)
Nov 18, 2025 2.750 2.790 2.500 2.720 311,924 -0.03(-1.09%)
Nov 17, 2025 2.540 2.829 2.540 2.750 677,343 +0.25(+10.00%)
Nov 14, 2025 2.500 2.550 2.450 2.500 341,559 +0.03(+1.21%)
Nov 13, 2025 2.400 2.540 2.400 2.470 346,827 +0.16(+6.93%)
Nov 12, 2025 2.390 2.395 2.230 2.310 206,026 -0.02(-0.86%)
Nov 11, 2025 2.220 2.380 2.220 2.330 446,659 +0.10(+4.72%)
Nov 10, 2025 2.090 2.250 2.090 2.225 33,450 +0.14(+6.46%)
Nov 07, 2025 2.080 2.150 2.080 2.090 98,921 -0.04(-1.88%)
Nov 06, 2025 2.120 2.150 2.080 2.130 31,219 +0.00(+0.00%)
Nov 05, 2025 2.120 2.160 2.120 2.130 34,109 -0.01(-0.47%)
Nov 04, 2025 2.150 2.170 2.110 2.140 49,783 -0.01(-0.47%)
Nov 03, 2025 2.150 2.200 2.110 2.150 49,275 +0.00(+0.00%)
Oct 31, 2025 2.140 2.180 2.130 2.150 27,890 +0.01(+0.47%)
Oct 30, 2025 2.140 2.203 2.110 2.140 33,653 -0.01(-0.70%)
Oct 29, 2025 2.190 2.220 2.155 2.155 45,756 -0.07(-2.93%)
Oct 28, 2025 2.220 2.250 2.200 2.220 67,113 -0.01(-0.45%)
Oct 27, 2025 2.240 2.300 2.195 2.230 183,275 -0.01(-0.45%)
Oct 24, 2025 2.260 2.270 2.210 2.240 183,804 +0.01(+0.45%)
Oct 23, 2025 2.150 2.280 2.100 2.230 354,086 +0.14(+6.70%)
Oct 22, 2025 2.070 2.130 2.060 2.090 28,109 +0.02(+0.97%)
Oct 21, 2025 2.080 2.125 2.050 2.070 74,168 -0.03(-1.43%)
Oct 20, 2025 2.070 2.140 2.050 2.100 45,302 +0.04(+1.94%)
Oct 17, 2025 2.120 2.129 2.030 2.060 74,581 -0.09(-4.19%)
Oct 16, 2025 2.140 2.160 2.100 2.150 68,982 +0.01(+0.47%)
Oct 15, 2025 2.180 2.180 2.110 2.140 41,924 -0.03(-1.38%)
Oct 14, 2025 2.050 2.180 2.050 2.170 153,813 +0.05(+2.36%)
Oct 13, 2025 2.050 2.145 2.050 2.120 78,872 +0.09(+4.43%)
Oct 10, 2025 2.130 2.130 2.030 2.030 132,504 -0.10(-4.69%)
Oct 09, 2025 2.190 2.190 2.130 2.130 81,528 -0.06(-2.74%)
Oct 08, 2025 2.140 2.220 2.140 2.190 107,818 +0.04(+1.86%)
Oct 07, 2025 2.190 2.190 2.090 2.150 44,734 -0.04(-1.83%)
Oct 06, 2025 2.120 2.210 2.080 2.190 154,343 +0.06(+2.82%)
Oct 03, 2025 2.080 2.130 2.080 2.130 157,490 +0.03(+1.43%)
Oct 02, 2025 2.080 2.140 2.030 2.100 94,045 -0.02(-0.94%)
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.