Smart Sand, Inc. (FRA:1SD)
Germany · Delayed Price · Currency is EUR 4.640
+0.020 (0.43%)
Last updated: Feb 20, 2026, 8:01 AM CET
Smart Sand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 4.64 | 4.64 | 4.48 | 4.48 | 4.48 | -3.03% | - |
| Feb 19, 2026 | 4.50 | 4.62 | 4.50 | 4.62 | 4.62 | 2.67% | - |
| Feb 18, 2026 | 4.38 | 4.50 | 4.38 | 4.50 | 4.50 | 2.74% | - |
| Feb 17, 2026 | 4.50 | 4.56 | 4.38 | 4.38 | 4.38 | -0.90% | 392 |
| Feb 16, 2026 | 4.50 | 4.50 | 4.42 | 4.42 | 4.42 | -0.90% | - |
| Feb 13, 2026 | 4.14 | 4.46 | 4.14 | 4.46 | 4.46 | 8.25% | - |
| Feb 12, 2026 | 4.16 | 4.16 | 4.12 | 4.12 | 4.12 | -0.48% | - |
| Feb 11, 2026 | 4.02 | 4.14 | 4.02 | 4.14 | 4.14 | 2.99% | - |
| Feb 10, 2026 | 4.08 | 4.08 | 4.02 | 4.02 | 4.02 | 3.08% | - |
| Feb 9, 2026 | 4.12 | 4.12 | 3.90 | 3.90 | 3.90 | -5.34% | 2,529 |
| Feb 6, 2026 | 3.92 | 4.12 | 3.92 | 4.12 | 4.12 | 5.10% | - |
| Feb 5, 2026 | 3.94 | 3.94 | 3.92 | 3.92 | 3.92 | -0.51% | - |
| Feb 4, 2026 | 4.12 | 4.12 | 3.94 | 3.94 | 3.94 | -4.37% | - |
| Feb 3, 2026 | 3.98 | 4.12 | 3.98 | 4.12 | 4.12 | 4.57% | - |
| Feb 2, 2026 | 3.90 | 3.94 | 3.90 | 3.94 | 3.94 | 1.55% | 4,700 |
| Jan 30, 2026 | 3.98 | 3.98 | 3.88 | 3.88 | 3.88 | -0.51% | - |
| Jan 29, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Jan 28, 2026 | 3.86 | 3.90 | 3.86 | 3.90 | 3.90 | 1.56% | - |
| Jan 27, 2026 | 3.80 | 3.84 | 3.80 | 3.84 | 3.84 | 1.05% | - |
| Jan 26, 2026 | 3.90 | 3.90 | 3.80 | 3.80 | 3.80 | -2.06% | - |
| Jan 23, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | - |
| Jan 22, 2026 | 3.56 | 3.88 | 3.56 | 3.88 | 3.88 | 9.60% | - |
| Jan 21, 2026 | 3.26 | 3.54 | 3.26 | 3.54 | 3.54 | 9.26% | - |
| Jan 20, 2026 | 3.32 | 3.32 | 3.24 | 3.24 | 3.24 | - | - |
| Jan 19, 2026 | 3.34 | 3.34 | 3.24 | 3.24 | 3.24 | -2.41% | - |
| Jan 16, 2026 | 3.24 | 3.32 | 3.24 | 3.32 | 3.32 | 3.11% | - |
| Jan 15, 2026 | 3.28 | 3.28 | 3.22 | 3.22 | 3.22 | -1.23% | - |
| Jan 14, 2026 | 3.36 | 3.36 | 3.26 | 3.26 | 3.26 | -2.40% | - |
| Jan 13, 2026 | 3.24 | 3.34 | 3.24 | 3.34 | 3.34 | 3.09% | - |
| Jan 12, 2026 | 3.32 | 3.32 | 3.24 | 3.24 | 3.24 | -2.41% | - |
| Jan 9, 2026 | 3.28 | 3.32 | 3.28 | 3.32 | 3.32 | 1.84% | - |
| Jan 8, 2026 | 3.28 | 3.28 | 3.26 | 3.26 | 3.26 | - | - |
| Jan 7, 2026 | 3.24 | 3.26 | 3.24 | 3.26 | 3.26 | 2.52% | - |
| Jan 6, 2026 | 3.50 | 3.50 | 3.18 | 3.18 | 3.18 | -9.66% | - |
| Jan 5, 2026 | 3.44 | 3.52 | 3.44 | 3.52 | 3.52 | 1.73% | - |
| Jan 2, 2026 | 3.38 | 3.46 | 3.38 | 3.46 | 3.46 | 4.85% | - |
| Dec 30, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.61% | - |
| Dec 29, 2025 | 3.26 | 3.28 | 3.26 | 3.28 | 3.28 | -2.38% | - |
| Dec 23, 2025 | 3.26 | 3.36 | 3.26 | 3.36 | 3.36 | 4.35% | - |
| Dec 22, 2025 | 2.88 | 3.22 | 2.88 | 3.22 | 3.22 | 11.03% | - |
| Dec 19, 2025 | 3.06 | 3.06 | 2.90 | 2.90 | 2.90 | -4.61% | - |
| Dec 18, 2025 | 3.24 | 3.24 | 3.04 | 3.04 | 3.04 | -5.59% | - |
| Dec 17, 2025 | 3.08 | 3.22 | 3.08 | 3.22 | 3.22 | 5.23% | - |
| Dec 16, 2025 | 3.40 | 3.40 | 3.06 | 3.06 | 3.06 | -10.00% | - |
| Dec 15, 2025 | 3.44 | 3.44 | 3.40 | 3.40 | 3.40 | - | - |
| Dec 12, 2025 | 3.32 | 3.40 | 3.32 | 3.40 | 3.40 | 2.41% | - |
| Dec 11, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.61% | - |
| Dec 10, 2025 | 3.04 | 3.30 | 3.04 | 3.30 | 3.30 | -14.06% | - |
| Dec 9, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 1.59% | 230 |
| Dec 8, 2025 | 3.32 | 3.78 | 3.32 | 3.78 | 3.78 | 15.24% | - |