Skip to main content
Smart Sand, Inc. (SND)
NASDAQ: SND · Real-Time Price · USD
2.070
0.00 (0.00%)
At close: Jun 27, 2025, 4:00 PM
2.010
-0.060 (-2.90%)
After-hours: Jun 27, 2025, 6:26 PM EDT

Smart Sand Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20252.092.102.042.072.07-169,045
Jun 26, 20252.042.082.002.072.072.48%60,387
Jun 25, 20252.022.072.012.022.02-0.98%72,276
Jun 24, 20251.972.081.972.042.042.00%113,465
Jun 23, 20252.132.141.992.002.00-6.10%128,318
Jun 20, 20252.182.182.092.132.13-2.74%90,251
Jun 18, 20252.162.242.152.192.190.92%111,668
Jun 17, 20252.122.202.122.172.172.84%89,184
Jun 16, 20252.132.162.062.112.11-0.47%110,826
Jun 13, 20252.102.142.072.122.120.47%89,782
Jun 12, 20252.112.132.022.112.11-0.47%77,946
Jun 11, 20252.012.122.012.122.126.00%100,753
Jun 10, 20251.952.011.952.002.002.04%126,150
Jun 9, 20251.931.991.931.961.962.08%192,913
Jun 6, 20251.982.001.911.921.92-1.54%159,528
Jun 5, 20251.901.961.901.951.952.63%88,498
Jun 4, 20251.891.971.891.901.90-0.52%102,519
Jun 3, 20251.851.971.851.911.912.69%137,526
Jun 2, 20251.901.921.861.861.86-2.11%191,765
May 30, 20251.861.921.861.901.901.60%117,536
May 29, 20251.871.871.831.871.871.63%58,333
May 28, 20251.791.871.791.841.842.79%88,973
May 27, 20251.831.861.791.791.79-2.72%196,161
May 23, 20251.831.851.811.841.84-54,903
May 22, 20251.821.841.801.841.841.66%41,209
May 21, 20251.851.851.781.811.81-2.16%153,872
May 20, 20251.861.861.831.851.850.54%134,463
May 19, 20251.851.881.791.841.84-3.16%293,971
May 16, 20251.901.951.831.901.900.80%193,906
May 15, 20251.991.991.881.891.89-5.28%174,969
May 14, 20252.022.101.911.991.99-7.87%519,383
May 13, 20252.102.202.092.162.164.35%144,049
May 12, 20252.132.132.052.072.070.49%149,770
May 9, 20252.042.102.032.062.060.98%61,129
May 8, 20252.062.072.032.042.04-0.49%39,812
May 7, 20252.002.162.002.052.052.50%120,800
May 6, 20252.072.091.992.002.00-3.85%82,605
May 5, 20252.082.112.042.082.08-1.42%157,671
May 2, 20252.072.172.062.112.111.93%75,905
May 1, 20252.102.152.052.072.07-1.43%44,919
Apr 30, 20252.082.112.032.102.10-0.94%100,903
Apr 29, 20252.232.232.102.122.12-4.07%106,566
Apr 28, 20252.062.282.022.212.217.02%435,867
Apr 25, 20252.042.081.992.072.070.24%69,149
Apr 24, 20252.012.091.972.062.060.98%120,311
Apr 23, 20252.112.142.012.042.04-0.49%81,613
Apr 22, 20252.032.102.012.052.054.06%120,763
Apr 21, 20252.052.051.931.971.97-4.37%128,655
Apr 17, 20252.002.111.982.062.063.52%136,009
Apr 16, 20252.042.091.951.991.99-3.40%121,927