Smart Sand, Inc. (SND)
NASDAQ: SND · Real-Time Price · USD
2.060
+0.020 (0.98%)
At close: May 9, 2025, 4:00 PM
2.100
+0.040 (1.94%)
After-hours: May 9, 2025, 4:44 PM EDT
Smart Sand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 2.04 | 2.10 | 2.03 | 2.06 | 2.06 | 0.98% | 61,129 |
| May 8, 2025 | 2.06 | 2.07 | 2.03 | 2.04 | 2.04 | -0.49% | 39,812 |
| May 7, 2025 | 2.00 | 2.16 | 2.00 | 2.05 | 2.05 | 2.50% | 120,800 |
| May 6, 2025 | 2.07 | 2.09 | 1.99 | 2.00 | 2.00 | -3.85% | 82,605 |
| May 5, 2025 | 2.08 | 2.11 | 2.04 | 2.08 | 2.08 | -1.42% | 157,671 |
| May 2, 2025 | 2.07 | 2.17 | 2.06 | 2.11 | 2.11 | 1.93% | 75,905 |
| May 1, 2025 | 2.10 | 2.15 | 2.05 | 2.07 | 2.07 | -1.43% | 44,919 |
| Apr 30, 2025 | 2.08 | 2.11 | 2.03 | 2.10 | 2.10 | -0.94% | 100,903 |
| Apr 29, 2025 | 2.23 | 2.23 | 2.10 | 2.12 | 2.12 | -4.07% | 106,566 |
| Apr 28, 2025 | 2.06 | 2.28 | 2.02 | 2.21 | 2.21 | 7.02% | 435,867 |
| Apr 25, 2025 | 2.04 | 2.08 | 1.99 | 2.07 | 2.07 | 0.24% | 69,149 |
| Apr 24, 2025 | 2.01 | 2.09 | 1.97 | 2.06 | 2.06 | 0.98% | 120,311 |
| Apr 23, 2025 | 2.11 | 2.14 | 2.01 | 2.04 | 2.04 | -0.49% | 81,613 |
| Apr 22, 2025 | 2.03 | 2.10 | 2.01 | 2.05 | 2.05 | 4.06% | 120,763 |
| Apr 21, 2025 | 2.05 | 2.05 | 1.93 | 1.97 | 1.97 | -4.37% | 128,655 |
| Apr 17, 2025 | 2.00 | 2.11 | 1.98 | 2.06 | 2.06 | 3.52% | 136,009 |
| Apr 16, 2025 | 2.04 | 2.09 | 1.95 | 1.99 | 1.99 | -3.40% | 121,927 |
| Apr 15, 2025 | 1.93 | 2.11 | 1.93 | 2.06 | 2.06 | 6.74% | 223,688 |
| Apr 14, 2025 | 1.92 | 2.03 | 1.90 | 1.93 | 1.93 | 1.58% | 280,396 |
| Apr 11, 2025 | 1.89 | 2.04 | 1.88 | 1.90 | 1.90 | 0.26% | 276,577 |
| Apr 10, 2025 | 2.00 | 2.03 | 1.85 | 1.90 | 1.90 | -9.76% | 295,109 |
| Apr 9, 2025 | 1.87 | 2.15 | 1.81 | 2.10 | 2.10 | 12.30% | 333,909 |
| Apr 8, 2025 | 2.04 | 2.17 | 1.80 | 1.87 | 1.87 | -2.60% | 178,841 |
| Apr 7, 2025 | 1.97 | 2.01 | 1.82 | 1.92 | 1.92 | -7.25% | 703,670 |
| Apr 4, 2025 | 2.28 | 2.28 | 1.94 | 2.07 | 2.07 | -11.54% | 591,634 |
| Apr 3, 2025 | 2.45 | 2.50 | 2.30 | 2.34 | 2.34 | -8.41% | 517,116 |
| Apr 2, 2025 | 2.49 | 2.59 | 2.44 | 2.56 | 2.56 | 2.20% | 226,672 |
| Apr 1, 2025 | 2.57 | 2.60 | 2.48 | 2.50 | 2.50 | -3.47% | 247,087 |
| Mar 31, 2025 | 2.52 | 2.62 | 2.48 | 2.59 | 2.59 | 2.78% | 239,959 |
| Mar 28, 2025 | 2.59 | 2.60 | 2.48 | 2.52 | 2.52 | -3.08% | 199,861 |
| Mar 27, 2025 | 2.56 | 2.67 | 2.54 | 2.60 | 2.60 | 2.36% | 234,906 |
| Mar 26, 2025 | 2.47 | 2.59 | 2.43 | 2.54 | 2.54 | 2.42% | 290,418 |
| Mar 25, 2025 | 2.48 | 2.50 | 2.42 | 2.48 | 2.48 | -0.40% | 207,016 |
| Mar 24, 2025 | 2.49 | 2.50 | 2.45 | 2.49 | 2.49 | 1.63% | 181,731 |
| Mar 21, 2025 | 2.45 | 2.49 | 2.42 | 2.45 | 2.45 | - | 163,236 |
| Mar 20, 2025 | 2.43 | 2.48 | 2.43 | 2.45 | 2.45 | 0.41% | 177,324 |
| Mar 19, 2025 | 2.41 | 2.45 | 2.40 | 2.44 | 2.44 | 1.67% | 89,275 |
| Mar 18, 2025 | 2.39 | 2.42 | 2.35 | 2.40 | 2.40 | 0.84% | 154,433 |
| Mar 17, 2025 | 2.34 | 2.45 | 2.32 | 2.38 | 2.38 | 2.81% | 299,027 |
| Mar 14, 2025 | 2.27 | 2.33 | 2.24 | 2.32 | 2.32 | 1.98% | 133,911 |
| Mar 13, 2025 | 2.25 | 2.30 | 2.23 | 2.27 | 2.27 | 0.89% | 163,178 |
| Mar 12, 2025 | 2.22 | 2.29 | 2.22 | 2.25 | 2.25 | 1.81% | 173,531 |
| Mar 11, 2025 | 2.20 | 2.25 | 2.18 | 2.21 | 2.21 | 0.45% | 137,812 |
| Mar 10, 2025 | 2.14 | 2.25 | 2.13 | 2.20 | 2.20 | 1.85% | 226,040 |
| Mar 7, 2025 | 2.13 | 2.20 | 2.11 | 2.16 | 2.16 | 0.93% | 181,982 |
| Mar 6, 2025 | 2.10 | 2.20 | 2.10 | 2.14 | 2.14 | 1.90% | 121,667 |
| Mar 5, 2025 | 2.06 | 2.15 | 2.06 | 2.10 | 2.10 | 1.45% | 297,638 |
| Mar 4, 2025 | 2.18 | 2.18 | 1.88 | 2.07 | 2.07 | -1.90% | 234,913 |
| Mar 3, 2025 | 2.18 | 2.18 | 2.07 | 2.11 | 2.11 | -2.31% | 90,057 |
| Feb 28, 2025 | 2.19 | 2.19 | 2.01 | 2.16 | 2.16 | -0.92% | 124,845 |