Smart Sand, Inc. (SND)
NASDAQ: SND · Real-Time Price · USD
2.000
+0.010 (0.50%)
Aug 22, 2025, 4:00 PM - Market closed
Smart Sand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 2.01 | 2.03 | 1.98 | 2.00 | 2.00 | 0.50% | 103,245 |
| Aug 21, 2025 | 1.97 | 2.03 | 1.94 | 1.99 | 1.99 | 0.51% | 130,793 |
| Aug 20, 2025 | 1.98 | 1.99 | 1.95 | 1.98 | 1.98 | 1.54% | 57,142 |
| Aug 19, 2025 | 2.00 | 2.04 | 1.91 | 1.95 | 1.95 | - | 229,229 |
| Aug 18, 2025 | 1.92 | 1.98 | 1.89 | 1.95 | 1.95 | 2.63% | 105,530 |
| Aug 15, 2025 | 1.89 | 1.91 | 1.84 | 1.90 | 1.90 | 1.60% | 110,331 |
| Aug 14, 2025 | 1.87 | 1.89 | 1.86 | 1.87 | 1.87 | 1.08% | 49,190 |
| Aug 13, 2025 | 1.92 | 1.93 | 1.82 | 1.85 | 1.85 | -1.60% | 96,998 |
| Aug 12, 2025 | 1.86 | 1.90 | 1.83 | 1.88 | 1.88 | 1.62% | 91,408 |
| Aug 11, 2025 | 1.87 | 1.89 | 1.83 | 1.85 | 1.85 | -1.07% | 44,805 |
| Aug 8, 2025 | 1.82 | 1.91 | 1.82 | 1.87 | 1.87 | 3.31% | 46,030 |
| Aug 7, 2025 | 1.91 | 1.94 | 1.81 | 1.81 | 1.81 | -4.23% | 188,210 |
| Aug 6, 2025 | 1.92 | 1.93 | 1.84 | 1.89 | 1.89 | -1.56% | 59,860 |
| Aug 5, 2025 | 1.94 | 1.97 | 1.87 | 1.92 | 1.92 | -0.52% | 166,511 |
| Aug 4, 2025 | 1.76 | 1.97 | 1.76 | 1.93 | 1.93 | -5.85% | 127,051 |
| Aug 1, 2025 | 2.01 | 2.08 | 2.00 | 2.05 | 1.95 | 0.49% | 72,412 |
| Jul 31, 2025 | 2.04 | 2.09 | 2.01 | 2.04 | 1.94 | -1.92% | 71,033 |
| Jul 30, 2025 | 2.03 | 2.08 | 2.03 | 2.08 | 1.98 | 0.97% | 132,617 |
| Jul 29, 2025 | 2.04 | 2.08 | 2.01 | 2.06 | 1.96 | 3.00% | 147,925 |
| Jul 28, 2025 | 2.06 | 2.06 | 2.00 | 2.00 | 1.90 | -0.50% | 43,515 |
| Jul 25, 2025 | 2.10 | 2.10 | 2.01 | 2.01 | 1.91 | -3.83% | 66,195 |
| Jul 24, 2025 | 2.02 | 2.10 | 1.97 | 2.09 | 1.99 | 8.85% | 213,246 |
| Jul 23, 2025 | 1.87 | 1.95 | 1.87 | 1.92 | 1.83 | 2.13% | 65,111 |
| Jul 22, 2025 | 1.88 | 1.95 | 1.88 | 1.88 | 1.79 | - | 49,524 |
| Jul 21, 2025 | 1.97 | 1.99 | 1.88 | 1.88 | 1.79 | -4.33% | 84,442 |
| Jul 18, 2025 | 1.97 | 2.01 | 1.93 | 1.97 | 1.87 | -0.76% | 33,447 |
| Jul 17, 2025 | 1.95 | 2.02 | 1.95 | 1.98 | 1.88 | - | 31,599 |
| Jul 16, 2025 | 1.98 | 2.03 | 1.94 | 1.98 | 1.88 | - | 85,817 |
| Jul 15, 2025 | 2.00 | 2.04 | 1.98 | 1.98 | 1.88 | -1.49% | 53,506 |
| Jul 14, 2025 | 2.00 | 2.05 | 2.00 | 2.01 | 1.91 | -0.99% | 33,140 |
| Jul 11, 2025 | 2.05 | 2.06 | 2.02 | 2.03 | 1.93 | -1.93% | 37,351 |
| Jul 10, 2025 | 1.97 | 2.07 | 1.97 | 2.07 | 1.97 | 4.55% | 71,589 |
| Jul 9, 2025 | 2.00 | 2.00 | 1.97 | 1.98 | 1.88 | -0.50% | 25,488 |
| Jul 8, 2025 | 1.98 | 2.00 | 1.95 | 1.99 | 1.89 | 1.53% | 78,866 |
| Jul 7, 2025 | 1.97 | 2.04 | 1.91 | 1.96 | 1.86 | -0.51% | 69,942 |
| Jul 3, 2025 | 2.01 | 2.01 | 1.95 | 1.97 | 1.87 | 0.51% | 63,201 |
| Jul 2, 2025 | 1.98 | 2.05 | 1.95 | 1.96 | 1.86 | -1.51% | 62,770 |
| Jul 1, 2025 | 2.01 | 2.02 | 1.97 | 1.99 | 1.89 | -1.00% | 87,638 |
| Jun 30, 2025 | 2.06 | 2.06 | 2.01 | 2.01 | 1.91 | -2.90% | 61,349 |
| Jun 27, 2025 | 2.09 | 2.10 | 2.04 | 2.07 | 1.97 | - | 169,063 |
| Jun 26, 2025 | 2.04 | 2.08 | 2.00 | 2.07 | 1.97 | 2.48% | 60,387 |
| Jun 25, 2025 | 2.02 | 2.07 | 2.01 | 2.02 | 1.92 | -0.98% | 72,276 |
| Jun 24, 2025 | 1.97 | 2.08 | 1.97 | 2.04 | 1.94 | 2.00% | 113,465 |
| Jun 23, 2025 | 2.13 | 2.14 | 1.99 | 2.00 | 1.90 | -6.10% | 128,318 |
| Jun 20, 2025 | 2.18 | 2.18 | 2.09 | 2.13 | 2.03 | -2.74% | 90,251 |
| Jun 18, 2025 | 2.16 | 2.24 | 2.15 | 2.19 | 2.08 | 0.92% | 111,668 |
| Jun 17, 2025 | 2.12 | 2.20 | 2.12 | 2.17 | 2.06 | 2.84% | 89,184 |
| Jun 16, 2025 | 2.13 | 2.16 | 2.06 | 2.11 | 2.01 | -0.47% | 110,826 |
| Jun 13, 2025 | 2.10 | 2.14 | 2.07 | 2.12 | 2.02 | 0.47% | 89,782 |
| Jun 12, 2025 | 2.11 | 2.13 | 2.02 | 2.11 | 2.01 | -0.47% | 77,946 |