Skip to main content
Smart Sand, Inc. (SND)
NASDAQ: SND · Real-Time Price · USD
3.890
+0.020 (0.52%)
At close: Dec 5, 2025, 4:00 PM EST
3.970
+0.080 (2.06%)
After-hours: Dec 5, 2025, 7:46 PM EST

Smart Sand Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253.893.943.653.893.890.52%724,855
Dec 4, 20253.593.893.513.873.8710.57%680,888
Dec 3, 20253.343.543.183.503.502.94%806,167
Dec 2, 20253.303.483.213.403.404.29%610,706
Dec 1, 20253.003.262.993.263.2110.51%482,366
Nov 28, 20252.962.982.852.952.900.68%145,540
Nov 26, 20252.892.972.862.932.891.38%165,074
Nov 25, 20252.993.002.822.892.850.35%233,640
Nov 24, 20252.813.002.802.882.843.97%471,629
Nov 21, 20252.842.902.752.772.73-2.46%225,044
Nov 20, 20252.782.902.732.842.804.03%239,498
Nov 19, 20252.672.802.622.732.690.37%229,492
Nov 18, 20252.752.792.502.722.68-1.09%311,924
Nov 17, 20252.542.832.542.752.7110.00%677,466
Nov 14, 20252.502.552.452.502.461.21%341,559
Nov 13, 20252.402.542.402.472.436.93%346,827
Nov 12, 20252.392.402.232.312.27-0.86%206,526
Nov 11, 20252.222.382.222.332.294.72%446,759
Nov 10, 20252.092.252.092.232.196.46%33,554
Nov 7, 20252.082.152.082.092.06-1.88%98,921
Nov 6, 20252.122.152.082.132.10-31,219
Nov 5, 20252.122.162.122.132.10-0.47%34,109
Nov 4, 20252.152.172.112.142.11-0.47%49,783
Nov 3, 20252.152.202.092.152.12-49,276
Oct 31, 20252.142.182.132.152.120.47%27,890
Oct 30, 20252.142.202.112.142.11-0.70%33,653
Oct 29, 20252.192.222.162.162.12-2.93%45,756
Oct 28, 20252.222.252.202.222.19-0.45%67,113
Oct 27, 20252.242.302.202.232.20-0.45%183,275
Oct 24, 20252.262.272.212.242.210.45%183,804
Oct 23, 20252.152.282.102.232.206.70%354,526
Oct 22, 20252.072.132.062.092.060.97%28,109
Oct 21, 20252.082.132.052.072.04-1.43%74,168
Oct 20, 20252.072.142.052.102.071.94%45,302
Oct 17, 20252.122.132.032.062.03-4.19%74,581
Oct 16, 20252.142.162.102.152.120.47%68,982
Oct 15, 20252.182.182.112.142.11-1.38%41,924
Oct 14, 20252.052.182.052.172.142.36%153,813
Oct 13, 20252.052.152.052.122.094.43%78,872
Oct 10, 20252.132.132.032.032.00-4.69%132,504
Oct 9, 20252.192.192.132.132.10-2.74%81,528
Oct 8, 20252.142.222.142.192.161.86%107,818
Oct 7, 20252.192.192.092.152.12-1.83%44,734
Oct 6, 20252.122.212.082.192.162.82%154,343
Oct 3, 20252.082.132.082.132.101.43%157,490
Oct 2, 20252.082.142.032.102.07-0.94%94,045
Oct 1, 20252.122.142.122.122.09-0.93%30,846
Sep 30, 20252.142.142.102.142.110.47%75,359
Sep 29, 20252.142.162.132.132.10-0.47%78,224
Sep 26, 20252.142.152.122.142.11-57,417