Smart Sand, Inc. (FRA:1SD)
Germany
· Delayed Price · Currency is EUR 3.280
+0.260 (8.61%)
At close: Dec 5, 2025
Smart Sand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.30 | 3.30 | 3.28 | 3.28 | 3.28 | 8.61% | - |
| Dec 4, 2025 | 2.98 | 3.02 | 2.98 | 3.02 | 3.02 | 2.72% | 650 |
| Dec 3, 2025 | 2.90 | 2.94 | 2.90 | 2.94 | 2.94 | 1.38% | - |
| Dec 2, 2025 | 2.78 | 2.90 | 2.78 | 2.90 | 2.90 | 5.07% | - |
| Dec 1, 2025 | 2.52 | 2.76 | 2.52 | 2.76 | 2.71 | 11.29% | - |
| Nov 28, 2025 | 2.50 | 2.50 | 2.48 | 2.48 | 2.44 | -1.59% | - |
| Nov 27, 2025 | 2.50 | 2.52 | 2.50 | 2.52 | 2.48 | - | - |
| Nov 26, 2025 | 2.48 | 2.52 | 2.48 | 2.52 | 2.48 | 2.44% | - |
| Nov 25, 2025 | 2.48 | 2.48 | 2.46 | 2.46 | 2.42 | 11.82% | - |
| Nov 24, 2025 | 2.38 | 2.42 | 2.20 | 2.20 | 2.16 | -7.56% | 692 |
| Nov 21, 2025 | 2.44 | 2.44 | 2.38 | 2.38 | 2.34 | -0.83% | - |
| Nov 20, 2025 | 2.36 | 2.40 | 2.36 | 2.40 | 2.36 | 2.56% | - |
| Nov 19, 2025 | 2.32 | 2.34 | 2.32 | 2.34 | 2.30 | 4.46% | - |
| Nov 18, 2025 | 2.36 | 2.36 | 2.24 | 2.24 | 2.20 | -5.08% | 600 |
| Nov 17, 2025 | 2.14 | 2.36 | 2.14 | 2.36 | 2.32 | 10.28% | - |
| Nov 14, 2025 | 2.10 | 2.14 | 2.10 | 2.14 | 2.10 | 1.90% | - |
| Nov 13, 2025 | 1.97 | 2.10 | 1.97 | 2.10 | 2.06 | 6.06% | - |
| Nov 12, 2025 | 1.99 | 1.99 | 1.98 | 1.98 | 1.95 | 1.02% | - |
| Nov 11, 2025 | 1.90 | 1.96 | 1.90 | 1.96 | 1.93 | 3.70% | - |
| Nov 10, 2025 | 1.78 | 1.89 | 1.78 | 1.89 | 1.86 | 6.78% | - |
| Nov 7, 2025 | 1.82 | 1.82 | 1.77 | 1.77 | 1.74 | -2.75% | - |
| Nov 6, 2025 | 1.83 | 1.83 | 1.82 | 1.82 | 1.79 | -1.09% | - |
| Nov 5, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.81 | - | - |
| Nov 4, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.81 | 1.10% | - |
| Nov 3, 2025 | 1.84 | 1.84 | 1.82 | 1.82 | 1.79 | - | - |
| Oct 31, 2025 | 1.83 | 1.83 | 1.82 | 1.82 | 1.79 | 0.55% | - |
| Oct 30, 2025 | 1.83 | 1.83 | 1.81 | 1.81 | 1.78 | -1.09% | - |
| Oct 29, 2025 | 1.88 | 1.88 | 1.83 | 1.83 | 1.80 | -2.66% | - |
| Oct 28, 2025 | 1.89 | 1.89 | 1.88 | 1.88 | 1.85 | - | - |
| Oct 27, 2025 | 1.90 | 1.90 | 1.88 | 1.88 | 1.85 | -0.53% | - |
| Oct 24, 2025 | 1.90 | 1.90 | 1.88 | 1.89 | 1.86 | - | 2,858 |
| Oct 23, 2025 | 1.78 | 1.89 | 1.78 | 1.89 | 1.86 | 6.18% | 34 |
| Oct 22, 2025 | 1.76 | 1.78 | 1.76 | 1.78 | 1.75 | - | - |
| Oct 21, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.75 | - | - |
| Oct 20, 2025 | 1.74 | 1.78 | 1.74 | 1.78 | 1.75 | 1.71% | - |
| Oct 17, 2025 | 1.81 | 1.81 | 1.75 | 1.75 | 1.72 | -1.13% | - |
| Oct 16, 2025 | 1.81 | 1.81 | 1.77 | 1.77 | 1.74 | -1.12% | - |
| Oct 15, 2025 | 1.84 | 1.84 | 1.79 | 1.79 | 1.76 | -2.72% | - |
| Oct 14, 2025 | 1.80 | 1.84 | 1.80 | 1.84 | 1.81 | 1.66% | - |
| Oct 13, 2025 | 1.72 | 1.81 | 1.72 | 1.81 | 1.78 | 5.23% | - |
| Oct 10, 2025 | 1.82 | 1.82 | 1.72 | 1.72 | 1.69 | -5.49% | - |
| Oct 9, 2025 | 1.86 | 1.86 | 1.82 | 1.82 | 1.79 | -2.15% | - |
| Oct 8, 2025 | 1.83 | 1.86 | 1.83 | 1.86 | 1.83 | 3.91% | - |
| Oct 7, 2025 | 1.85 | 1.85 | 1.79 | 1.79 | 1.76 | -3.24% | - |
| Oct 6, 2025 | 1.79 | 1.85 | 1.79 | 1.85 | 1.82 | 4.52% | - |
| Oct 3, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.74 | 1.72% | - |
| Oct 2, 2025 | 1.78 | 1.78 | 1.74 | 1.74 | 1.71 | -2.25% | - |
| Oct 1, 2025 | 1.80 | 1.80 | 1.78 | 1.78 | 1.75 | -0.56% | - |
| Sep 30, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.76 | - | - |
| Sep 29, 2025 | 1.80 | 1.80 | 1.79 | 1.79 | 1.76 | -0.56% | - |