Smart Sand, Inc. (FRA:1SD)
Germany · Delayed Price · Currency is EUR 4.120
-0.060 (-1.44%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:1SD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | - | -1.44% | - |
| 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 |
| May 8, 2026 | 4.08 | 4.10 | 4.08 | 4.10 | 4.10 | -0.49% | - |
| May 7, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -5.50% | - |
| May 6, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -2.24% | - |
| May 5, 2026 | 4.52 | 4.52 | 4.46 | 4.46 | 4.46 | -3.04% | - |
| May 4, 2026 | 4.50 | 4.70 | 4.50 | 4.60 | 4.60 | -1.29% | 15 |
| Apr 30, 2026 | 4.44 | 4.68 | 4.44 | 4.66 | 4.66 | 5.43% | 1,111 |
| Apr 29, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -1.34% | - |
| Apr 28, 2026 | 4.52 | 4.52 | 4.48 | 4.48 | 4.48 | -1.75% | - |
| Apr 27, 2026 | 4.36 | 4.56 | 4.36 | 4.56 | 4.56 | 5.07% | - |
| Apr 24, 2026 | 4.42 | 4.42 | 4.34 | 4.34 | 4.34 | -2.69% | 500 |
| Apr 23, 2026 | 4.34 | 4.46 | 4.34 | 4.46 | 4.46 | 1.36% | - |
| Apr 22, 2026 | 4.12 | 4.40 | 4.12 | 4.40 | 4.40 | 5.38% | - |
| Apr 21, 2026 | 4.12 | 4.28 | 4.12 | 4.26 | 4.18 | 2.40% | 150 |
| Apr 20, 2026 | 4.00 | 4.22 | 3.92 | 4.16 | 4.08 | - | 3,275 |
| Apr 17, 2026 | 4.26 | 4.26 | 4.16 | 4.16 | 4.08 | -4.15% | - |
| Apr 16, 2026 | 4.06 | 4.34 | 4.06 | 4.34 | 4.25 | 4.83% | - |
| Apr 15, 2026 | 3.94 | 4.14 | 3.94 | 4.14 | 4.06 | 4.55% | 200 |
| Apr 14, 2026 | 4.16 | 4.36 | 3.94 | 3.96 | 3.88 | -7.48% | 300 |
| Apr 13, 2026 | 4.10 | 4.28 | 4.10 | 4.28 | 4.19 | 1.90% | 2,250 |
| Apr 10, 2026 | 4.06 | 4.20 | 4.06 | 4.20 | 4.12 | 1.45% | - |
| Apr 9, 2026 | 4.16 | 4.16 | 4.14 | 4.14 | 4.06 | -2.36% | - |
| Apr 8, 2026 | 4.00 | 4.24 | 4.00 | 4.24 | 4.16 | -0.93% | 3,500 |
| Apr 7, 2026 | 4.30 | 4.56 | 4.18 | 4.28 | 4.19 | -1.38% | 4,667 |
| Apr 2, 2026 | 4.26 | 4.34 | 4.26 | 4.34 | 4.25 | 1.88% | - |
| Apr 1, 2026 | 4.40 | 4.40 | 4.26 | 4.26 | 4.18 | -2.29% | 500 |
| Mar 31, 2026 | 4.54 | 4.80 | 4.36 | 4.36 | 4.27 | -0.46% | 3,170 |
| Mar 30, 2026 | 5.25 | 5.25 | 4.38 | 4.38 | 4.29 | -7.59% | 16,019 |
| Mar 27, 2026 | 4.50 | 4.76 | 4.50 | 4.74 | 4.65 | 6.28% | 13,130 |
| Mar 26, 2026 | 4.50 | 4.60 | 4.40 | 4.46 | 4.37 | -1.76% | 4,646 |
| Mar 25, 2026 | 3.86 | 4.54 | 3.86 | 4.54 | 4.45 | 16.41% | 6,070 |
| Mar 24, 2026 | 3.74 | 3.90 | 3.74 | 3.90 | 3.82 | 4.84% | - |
| Mar 23, 2026 | 3.66 | 3.72 | 3.66 | 3.72 | 3.65 | 1.64% | - |