Smart Sand, Inc. (FRA:1SD)
Germany · Delayed Price · Currency is EUR 4.140
-0.020 (-0.48%)
Last updated: Jul 20, 2026, 8:57 PM CET
FRA:1SD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 3.86 | 4.16 | 3.86 | 4.16 | 4.16 | 0.48% | - |
| Jul 16, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -8.41% | - |
| Jul 15, 2026 | 4.32 | 4.52 | 4.32 | 4.52 | 4.52 | 9.71% | 350 |
| Jul 14, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -1.44% | - |
| Jul 13, 2026 | 3.92 | 4.18 | 3.92 | 4.18 | 4.18 | 0.48% | 1,250 |
| Jul 10, 2026 | 4.08 | 4.16 | 4.08 | 4.16 | 4.16 | -3.70% | - |
| Jul 9, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -1.37% | - |
| Jul 8, 2026 | 4.06 | 4.38 | 4.06 | 4.38 | 4.38 | 10.05% | - |
| Jul 7, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -3.86% | - |
| Jul 6, 2026 | 4.04 | 4.14 | 4.04 | 4.14 | 4.14 | 2.99% | - |
| Jul 3, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.99% | - |
| Jul 2, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -5.14% | - |
| Jul 1, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.47% | - |
| Jun 30, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.46% | - |
| Jun 29, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 1.41% | - |
| Jun 26, 2026 | 4.02 | 4.26 | 4.02 | 4.26 | 4.26 | 6.50% | - |
| Jun 25, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.96% | - |
| Jun 24, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 3.03% | - |
| Jun 23, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -3.88% | - |
| Jun 22, 2026 | 4.10 | 4.12 | 4.06 | 4.12 | 4.12 | 0.98% | 25 |
| Jun 19, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -2.39% | - |
| Jun 18, 2026 | 4.30 | 4.30 | 4.18 | 4.18 | 4.18 | -0.95% | - |
| Jun 17, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.47% | - |
| Jun 16, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.93% | - |
| Jun 15, 2026 | 4.44 | 4.44 | 4.28 | 4.28 | 4.28 | -8.55% | - |
| Jun 12, 2026 | 4.38 | 4.68 | 4.38 | 4.68 | 4.68 | 3.54% | 110 |
| Jun 11, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -3.00% | - |
| Jun 10, 2026 | 4.74 | 4.74 | 4.66 | 4.66 | 4.66 | 2.19% | 520 |
| Jun 9, 2026 | 4.94 | 4.94 | 4.56 | 4.56 | 4.56 | -8.80% | 230 |
| Jun 8, 2026 | 4.60 | 5.00 | 4.60 | 5.00 | 5.00 | 6.38% | - |
| Jun 5, 2026 | 4.80 | 4.80 | 4.70 | 4.70 | 4.70 | - | - |
| Jun 4, 2026 | 4.30 | 4.70 | 4.30 | 4.70 | 4.70 | 7.31% | - |
| Jun 3, 2026 | 4.12 | 4.38 | 4.12 | 4.38 | 4.38 | 4.78% | - |
| Jun 2, 2026 | 4.00 | 4.18 | 4.00 | 4.18 | 4.18 | 16.11% | - |
| Jun 1, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.64% | - |
| May 29, 2026 | 3.90 | 3.90 | 3.66 | 3.66 | 3.66 | -8.50% | - |
| May 28, 2026 | 4.14 | 4.16 | 4.00 | 4.00 | 4.00 | -4.76% | 260 |
| May 27, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -1.41% | - |
| May 26, 2026 | 4.16 | 4.26 | 4.16 | 4.26 | 4.26 | 4.41% | - |
| May 25, 2026 | 4.16 | 4.16 | 4.08 | 4.08 | 4.08 | -3.32% | - |
| May 22, 2026 | 4.12 | 4.22 | 4.12 | 4.22 | 4.22 | 1.44% | - |
| May 21, 2026 | 4.10 | 4.16 | 4.10 | 4.16 | 4.16 | -0.48% | - |
| May 20, 2026 | 4.22 | 4.22 | 4.18 | 4.18 | 4.18 | 2.96% | - |
| May 19, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.50% | - |
| May 18, 2026 | 3.96 | 4.04 | 3.96 | 4.04 | 4.04 | -1.46% | - |
| May 15, 2026 | 3.96 | 4.10 | 3.96 | 4.10 | 4.10 | 6.22% | - |
| May 14, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -10.65% | - |
| May 13, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 5.88% | - |
| May 12, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -1.45% | - |
| May 11, 2026 | 4.18 | 4.18 | 4.14 | 4.14 | 4.14 | 0.98% | 30 |