Smart Sand, Inc. SND
NASDAQ · United States · Non-Energy Minerals
$5.06-0.06 (-1.17%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5.06 | -1.17% | $5.12 | $5.12 | $5.01 | 52.86K |
| 2026-09-30 | $5.12 | +1.19% | $5.07 | $5.15 | $5.02 | 532.50K |
| 2026-09-29 | $5.06 | -3.71% | $5.24 | $5.24 | $5.02 | 194.50K |
| 2026-09-28 | $5.26 | +0.48% | $5.25 | $5.32 | $5.19 | 199.60K |
| 2026-09-25 | $5.23 | +2.95% | $5.08 | $5.28 | $5.06 | 205.80K |
| 2026-09-24 | $5.08 | +0.20% | $5.07 | $5.17 | $5.01 | 210.20K |
| 2026-09-23 | $5.07 | -0.20% | $5.12 | $5.15 | $4.98 | 306.30K |
| 2026-09-22 | $5.08 | -4.87% | $5.33 | $5.35 | $5.05 | 331.10K |
| 2026-09-21 | $5.34 | -0.74% | $5.38 | $5.45 | $5.20 | 345.30K |
| 2026-09-18 | $5.38 | +1.89% | $5.28 | $5.43 | $5.20 | 729.00K |
| 2026-09-17 | $5.28 | +1.93% | $5.17 | $5.33 | $5.17 | 193.60K |
| 2026-09-16 | $5.18 | +0.19% | $5.25 | $5.45 | $5.15 | 391.10K |
| 2026-09-15 | $5.17 | +1.57% | $5.09 | $5.19 | $5.02 | 195.00K |
| 2026-09-14 | $5.09 | -2.30% | $5.21 | $5.25 | $5.00 | 151.50K |
| 2026-09-11 | $5.21 | +0.19% | $5.20 | $5.43 | $5.18 | 204.30K |
| 2026-09-10 | $5.20 | -3.53% | $5.43 | $5.43 | $5.13 | 154.00K |
| 2026-09-09 | $5.39 | +0.56% | $5.40 | $5.47 | $5.30 | 155.50K |
| 2026-09-08 | $5.36 | +0.75% | $5.35 | $5.47 | $5.30 | 141.20K |
| 2026-09-04 | $5.32 | -0.56% | $5.32 | $5.47 | $5.25 | 244.80K |
| 2026-09-03 | $5.35 | +2.88% | $5.25 | $5.40 | $5.10 | 247.60K |
| 2026-09-02 | $5.20 | -0.19% | $5.24 | $5.25 | $5.06 | 149.40K |
| 2026-09-01 | $5.21 | -1.14% | $5.30 | $5.37 | $5.16 | 188.70K |
| 2026-08-31 | $5.27 | +1.35% | $5.26 | $5.36 | $5.02 | 259.90K |
| 2026-08-28 | $5.20 | +3.17% | $5.00 | $5.23 | $4.99 | 195.40K |
| 2026-08-27 | $5.04 | +4.13% | $4.84 | $5.09 | $4.84 | 318.90K |
| 2026-08-26 | $4.84 | +3.20% | $4.71 | $4.85 | $4.63 | 197.10K |
| 2026-08-25 | $4.69 | +0.64% | $4.65 | $4.77 | $4.63 | 112.40K |
| 2026-08-24 | $4.66 | -3.92% | $4.83 | $4.83 | $4.64 | 125.70K |
| 2026-08-21 | $4.85 | 0.00% | $4.88 | $4.94 | $4.76 | 150.80K |
| 2026-08-20 | $4.85 | +1.68% | $4.80 | $4.96 | $4.75 | 277.70K |
| 2026-08-19 | $4.77 | -4.02% | $5.00 | $5.07 | $4.74 | 327.80K |
| 2026-08-18 | $4.97 | +1.22% | $4.93 | $5.00 | $4.85 | 252.90K |
| 2026-08-17 | $4.91 | -3.73% | $5.10 | $5.23 | $4.90 | 326.20K |
| 2026-08-14 | $5.10 | +3.03% | $4.92 | $5.19 | $4.92 | 454.10K |
| 2026-08-13 | $4.95 | -0.20% | $4.91 | $5.12 | $4.86 | 273.90K |
| 2026-08-12 | $4.96 | +6.67% | $5.01 | $5.43 | $4.90 | 498.20K |
| 2026-08-11 | $4.65 | +1.31% | $4.62 | $4.67 | $4.47 | 242.10K |
| 2026-08-10 | $4.59 | +1.55% | $4.59 | $4.78 | $4.56 | 330.50K |
| 2026-08-07 | $4.52 | +2.26% | $4.36 | $4.54 | $4.34 | 189.70K |
| 2026-08-06 | $4.42 | +5.74% | $4.24 | $4.47 | $4.16 | 371.70K |
| 2026-08-05 | $4.18 | -6.80% | $4.50 | $4.50 | $4.17 | 330.40K |
| 2026-08-04 | $4.49 | +3.82% | $4.26 | $4.49 | $4.21 | 232.40K |
| 2026-08-03 | $4.32 | +0.23% | $4.25 | $4.38 | $4.20 | 411.80K |
| 2026-07-31 | $4.31 | +3.36% | $4.16 | $4.34 | $4.12 | 346.90K |
| 2026-07-30 | $4.17 | +0.24% | $4.16 | $4.22 | $4.06 | 272.80K |
| 2026-07-29 | $4.16 | +0.73% | $4.27 | $4.27 | $4.07 | 302.30K |
| 2026-07-28 | $4.13 | -12.50% | $4.58 | $4.58 | $4.12 | 552.90K |
| 2026-07-27 | $4.72 | +1.29% | $4.57 | $4.74 | $4.54 | 299.50K |
| 2026-07-24 | $4.66 | -3.12% | $4.79 | $4.87 | $4.64 | 193.20K |
| 2026-07-23 | $4.81 | -0.21% | $4.89 | $4.89 | $4.76 | 155.30K |
| 2026-07-22 | $4.82 | -1.83% | $4.98 | $5.05 | $4.79 | 236.30K |
| 2026-07-21 | $4.91 | +4.69% | $4.74 | $4.93 | $4.72 | 349.80K |
| 2026-07-20 | $4.69 | -1.68% | $4.78 | $4.82 | $4.69 | 154.50K |
| 2026-07-17 | $4.77 | +4.61% | $4.59 | $4.84 | $4.56 | 212.20K |
| 2026-07-16 | $4.56 | -6.17% | $4.87 | $4.95 | $4.47 | 282.20K |
| 2026-07-15 | $4.86 | -3.95% | $5.07 | $5.11 | $4.74 | 328.10K |
| 2026-07-14 | $5.06 | +5.42% | $4.83 | $5.08 | $4.83 | 254.20K |
| 2026-07-13 | $4.80 | 0.00% | $4.87 | $5.00 | $4.76 | 322.10K |
| 2026-07-10 | $4.80 | +0.42% | $4.78 | $4.85 | $4.68 | 216.30K |
| 2026-07-09 | $4.78 | -5.16% | $5.01 | $5.01 | $4.77 | 414.10K |
| 2026-07-08 | $5.04 | +5.88% | $4.85 | $5.07 | $4.77 | 379.70K |
| 2026-07-07 | $4.76 | +2.15% | $4.71 | $4.81 | $4.62 | 431.80K |
| 2026-07-06 | $4.66 | -0.85% | $4.67 | $4.88 | $4.65 | 275.70K |
| 2026-07-02 | $4.70 | -0.63% | $4.77 | $4.89 | $4.54 | 454.60K |
| 2026-07-01 | $4.73 | -5.59% | $4.99 | $5.10 | $4.71 | 645.40K |
| 2026-06-30 | $5.01 | +0.20% | $5.04 | $5.32 | $4.95 | 807.80K |
| 2026-06-29 | $5.00 | -0.40% | $5.03 | $5.09 | $4.86 | 457.20K |
| 2026-06-26 | $5.02 | +6.81% | $4.67 | $5.02 | $4.60 | 3.89M |
| 2026-06-25 | $4.70 | +1.08% | $4.63 | $4.74 | $4.56 | 312.00K |
| 2026-06-24 | $4.65 | -1.90% | $4.73 | $4.73 | $4.53 | 296.20K |
| 2026-06-23 | $4.74 | +1.94% | $4.69 | $4.82 | $4.52 | 258.20K |
| 2026-06-22 | $4.65 | -2.92% | $4.80 | $4.99 | $4.59 | 370.20K |
| 2026-06-18 | $4.79 | -4.77% | $5.01 | $5.11 | $4.67 | 821.50K |
| 2026-06-17 | $5.03 | +0.20% | $5.07 | $5.20 | $4.98 | 254.50K |
| 2026-06-16 | $5.02 | 0.00% | $5.00 | $5.09 | $4.98 | 176.70K |
| 2026-06-15 | $5.02 | -5.64% | $5.20 | $5.29 | $4.97 | 212.00K |
| 2026-06-12 | $5.32 | +2.50% | $5.10 | $5.38 | $5.06 | 182.40K |
| 2026-06-11 | $5.19 | -2.26% | $5.39 | $5.41 | $5.12 | 202.90K |
| 2026-06-10 | $5.31 | -0.93% | $5.39 | $5.45 | $5.28 | 275.70K |
| 2026-06-09 | $5.36 | -7.90% | $5.85 | $5.92 | $5.28 | 748.90K |
| 2026-06-08 | $5.82 | +6.79% | $5.53 | $5.85 | $5.53 | 493.30K |
| 2026-06-05 | $5.45 | -4.55% | $5.67 | $5.75 | $5.35 | 496.50K |
| 2026-06-04 | $5.71 | +11.96% | $5.08 | $5.82 | $5.07 | 518.60K |
| 2026-06-03 | $5.10 | +3.87% | $4.97 | $5.20 | $4.93 | 392.20K |
| 2026-06-02 | $4.91 | +2.94% | $4.75 | $5.01 | $4.75 | 410.40K |
| 2026-06-01 | $4.77 | +11.19% | $4.30 | $4.81 | $4.29 | 488.30K |
| 2026-05-29 | $4.29 | -7.54% | $4.64 | $4.67 | $4.29 | 381.00K |
| 2026-05-28 | $4.64 | -5.31% | $4.93 | $4.95 | $4.61 | 296.10K |
| 2026-05-27 | $4.90 | -1.80% | $4.95 | $5.04 | $4.90 | 158.30K |
| 2026-05-26 | $4.99 | +1.63% | $4.87 | $5.04 | $4.87 | 290.70K |