Smart Sand, Inc. (SND)
NASDAQ: SND · Real-Time Price · USD
2.050
+0.010 (0.49%)
At close: Aug 1, 2025, 4:00 PM
2.090
+0.040 (1.95%)
After-hours: Aug 1, 2025, 7:39 PM EDT
Smart Sand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2.01 | 2.08 | 2.00 | 2.05 | 2.05 | 0.49% | 72,408 |
| Jul 31, 2025 | 2.04 | 2.09 | 2.01 | 2.04 | 2.04 | -1.92% | 71,033 |
| Jul 30, 2025 | 2.03 | 2.08 | 2.03 | 2.08 | 2.08 | 0.97% | 132,617 |
| Jul 29, 2025 | 2.04 | 2.08 | 2.01 | 2.06 | 2.06 | 3.00% | 147,925 |
| Jul 28, 2025 | 2.06 | 2.06 | 2.00 | 2.00 | 2.00 | -0.50% | 43,515 |
| Jul 25, 2025 | 2.10 | 2.10 | 2.01 | 2.01 | 2.01 | -3.83% | 66,195 |
| Jul 24, 2025 | 2.02 | 2.10 | 1.97 | 2.09 | 2.09 | 8.85% | 213,246 |
| Jul 23, 2025 | 1.87 | 1.95 | 1.87 | 1.92 | 1.92 | 2.13% | 65,111 |
| Jul 22, 2025 | 1.88 | 1.95 | 1.88 | 1.88 | 1.88 | - | 49,524 |
| Jul 21, 2025 | 1.97 | 1.99 | 1.88 | 1.88 | 1.88 | -4.33% | 84,442 |
| Jul 18, 2025 | 1.97 | 2.01 | 1.93 | 1.97 | 1.97 | -0.76% | 33,447 |
| Jul 17, 2025 | 1.95 | 2.02 | 1.95 | 1.98 | 1.98 | - | 31,599 |
| Jul 16, 2025 | 1.98 | 2.03 | 1.94 | 1.98 | 1.98 | - | 85,817 |
| Jul 15, 2025 | 2.00 | 2.04 | 1.98 | 1.98 | 1.98 | -1.49% | 53,506 |
| Jul 14, 2025 | 2.00 | 2.05 | 2.00 | 2.01 | 2.01 | -0.99% | 33,140 |
| Jul 11, 2025 | 2.05 | 2.06 | 2.02 | 2.03 | 2.03 | -1.93% | 37,351 |
| Jul 10, 2025 | 1.97 | 2.07 | 1.97 | 2.07 | 2.07 | 4.55% | 71,589 |
| Jul 9, 2025 | 2.00 | 2.00 | 1.97 | 1.98 | 1.98 | -0.50% | 25,488 |
| Jul 8, 2025 | 1.98 | 2.00 | 1.95 | 1.99 | 1.99 | 1.53% | 78,866 |
| Jul 7, 2025 | 1.97 | 2.04 | 1.91 | 1.96 | 1.96 | -0.51% | 69,942 |
| Jul 3, 2025 | 2.01 | 2.01 | 1.95 | 1.97 | 1.97 | 0.51% | 63,201 |
| Jul 2, 2025 | 1.98 | 2.05 | 1.95 | 1.96 | 1.96 | -1.51% | 62,770 |
| Jul 1, 2025 | 2.01 | 2.02 | 1.97 | 1.99 | 1.99 | -1.00% | 87,638 |
| Jun 30, 2025 | 2.06 | 2.06 | 2.01 | 2.01 | 2.01 | -2.90% | 61,349 |
| Jun 27, 2025 | 2.09 | 2.10 | 2.04 | 2.07 | 2.07 | - | 169,063 |
| Jun 26, 2025 | 2.04 | 2.08 | 2.00 | 2.07 | 2.07 | 2.48% | 60,387 |
| Jun 25, 2025 | 2.02 | 2.07 | 2.01 | 2.02 | 2.02 | -0.98% | 72,276 |
| Jun 24, 2025 | 1.97 | 2.08 | 1.97 | 2.04 | 2.04 | 2.00% | 113,465 |
| Jun 23, 2025 | 2.13 | 2.14 | 1.99 | 2.00 | 2.00 | -6.10% | 128,318 |
| Jun 20, 2025 | 2.18 | 2.18 | 2.09 | 2.13 | 2.13 | -2.74% | 90,251 |
| Jun 18, 2025 | 2.16 | 2.24 | 2.15 | 2.19 | 2.19 | 0.92% | 111,668 |
| Jun 17, 2025 | 2.12 | 2.20 | 2.12 | 2.17 | 2.17 | 2.84% | 89,184 |
| Jun 16, 2025 | 2.13 | 2.16 | 2.06 | 2.11 | 2.11 | -0.47% | 110,826 |
| Jun 13, 2025 | 2.10 | 2.14 | 2.07 | 2.12 | 2.12 | 0.47% | 89,782 |
| Jun 12, 2025 | 2.11 | 2.13 | 2.02 | 2.11 | 2.11 | -0.47% | 77,946 |
| Jun 11, 2025 | 2.01 | 2.12 | 2.01 | 2.12 | 2.12 | 6.00% | 100,753 |
| Jun 10, 2025 | 1.95 | 2.01 | 1.95 | 2.00 | 2.00 | 2.04% | 126,150 |
| Jun 9, 2025 | 1.93 | 1.99 | 1.93 | 1.96 | 1.96 | 2.08% | 192,913 |
| Jun 6, 2025 | 1.98 | 2.00 | 1.91 | 1.92 | 1.92 | -1.54% | 159,528 |
| Jun 5, 2025 | 1.90 | 1.96 | 1.90 | 1.95 | 1.95 | 2.63% | 88,498 |
| Jun 4, 2025 | 1.89 | 1.97 | 1.89 | 1.90 | 1.90 | -0.52% | 102,519 |
| Jun 3, 2025 | 1.85 | 1.97 | 1.85 | 1.91 | 1.91 | 2.69% | 137,526 |
| Jun 2, 2025 | 1.90 | 1.92 | 1.86 | 1.86 | 1.86 | -2.11% | 191,765 |
| May 30, 2025 | 1.86 | 1.92 | 1.86 | 1.90 | 1.90 | 1.60% | 117,536 |
| May 29, 2025 | 1.87 | 1.87 | 1.83 | 1.87 | 1.87 | 1.63% | 58,333 |
| May 28, 2025 | 1.79 | 1.87 | 1.79 | 1.84 | 1.84 | 2.79% | 88,973 |
| May 27, 2025 | 1.83 | 1.86 | 1.79 | 1.79 | 1.79 | -2.72% | 196,161 |
| May 23, 2025 | 1.83 | 1.85 | 1.81 | 1.84 | 1.84 | - | 54,903 |
| May 22, 2025 | 1.82 | 1.84 | 1.80 | 1.84 | 1.84 | 1.66% | 41,209 |
| May 21, 2025 | 1.85 | 1.85 | 1.78 | 1.81 | 1.81 | -2.16% | 153,872 |