Smart Sand, Inc. (FRA:1SD)
Germany · Delayed Price · Currency is EUR 3.320
+0.060 (1.84%)
At close: Jan 9, 2026
Smart Sand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |