Smart Sand, Inc. (FRA:1SD)
Germany · Delayed Price · Currency is EUR 4.740
+0.280 (6.28%)
At close: Mar 27, 2026
FRA:1SD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.50 | 4.76 | 4.50 | 4.74 | 4.74 | 6.28% | 13,130 |
| Mar 26, 2026 | 4.50 | 4.60 | 4.40 | 4.46 | 4.46 | -1.76% | 4,646 |
| Mar 25, 2026 | 3.86 | 4.54 | 3.86 | 4.54 | 4.54 | 16.41% | 6,070 |
| Mar 24, 2026 | 3.74 | 3.90 | 3.74 | 3.90 | 3.90 | 4.84% | - |
| Mar 23, 2026 | 3.66 | 3.72 | 3.66 | 3.72 | 3.72 | 1.64% | - |
| Mar 20, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -1.61% | - |
| Mar 19, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -1.06% | - |
| Mar 18, 2026 | 3.46 | 3.76 | 3.46 | 3.76 | 3.76 | 7.43% | - |
| Mar 17, 2026 | 3.26 | 3.50 | 3.26 | 3.50 | 3.50 | 7.36% | - |
| Mar 16, 2026 | 3.20 | 3.26 | 3.20 | 3.26 | 3.26 | 1.87% | - |
| Mar 13, 2026 | 3.16 | 3.20 | 3.16 | 3.20 | 3.20 | - | - |
| Mar 12, 2026 | 3.12 | 3.20 | 3.12 | 3.20 | 3.20 | 0.63% | - |
| Mar 11, 2026 | 3.24 | 3.24 | 3.18 | 3.18 | 3.18 | -3.05% | - |
| Mar 10, 2026 | 3.20 | 3.28 | 3.20 | 3.28 | 3.28 | 2.50% | - |
| Mar 9, 2026 | 3.52 | 3.52 | 3.20 | 3.20 | 3.20 | -10.11% | 40 |
| Mar 6, 2026 | 3.46 | 3.56 | 3.46 | 3.56 | 3.56 | 3.49% | - |
| Mar 5, 2026 | 3.42 | 3.44 | 3.42 | 3.44 | 3.44 | - | - |
| Mar 4, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -1.71% | - |
| Mar 3, 2026 | 3.48 | 3.50 | 3.48 | 3.50 | 3.50 | -2.78% | - |
| Mar 2, 2026 | 4.28 | 4.28 | 3.60 | 3.60 | 3.60 | -17.81% | - |
| Feb 27, 2026 | 4.02 | 4.38 | 4.02 | 4.38 | 4.38 | 2.34% | - |
| Feb 26, 2026 | 4.36 | 4.36 | 4.28 | 4.28 | 4.28 | -1.38% | - |
| Feb 25, 2026 | 4.50 | 4.50 | 4.34 | 4.34 | 4.34 | -2.69% | - |
| Feb 24, 2026 | 4.48 | 4.48 | 4.46 | 4.46 | 4.46 | 0.45% | - |
| Feb 23, 2026 | 4.42 | 4.46 | 4.42 | 4.44 | 4.44 | -0.89% | 1,260 |
| 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% | - |