Smart Sand, Inc. (SND)
NASDAQ: SND · Real-Time Price · USD
3.890
+0.050 (1.30%)
At close: Jan 9, 2026, 4:00 PM EST
4.020
+0.130 (3.34%)
After-hours: Jan 9, 2026, 6:28 PM EST
Smart Sand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 3.86 | 3.95 | 3.76 | 3.89 | 3.89 | 1.30% | 222,804 |
| Jan 8, 2026 | 3.86 | 3.89 | 3.78 | 3.84 | 3.84 | -0.52% | 213,900 |
| Jan 7, 2026 | 3.83 | 3.89 | 3.76 | 3.86 | 3.86 | 1.31% | 266,352 |
| Jan 6, 2026 | 4.26 | 4.26 | 3.72 | 3.81 | 3.81 | -7.97% | 498,802 |
| Jan 5, 2026 | 4.05 | 4.24 | 3.99 | 4.14 | 4.14 | 2.48% | 650,795 |
| Jan 2, 2026 | 4.00 | 4.12 | 3.94 | 4.04 | 4.04 | 1.00% | 247,096 |
| Dec 31, 2025 | 4.00 | 4.04 | 3.92 | 4.00 | 4.00 | 1.27% | 204,973 |
| Dec 30, 2025 | 3.90 | 4.07 | 3.82 | 3.95 | 3.95 | 1.28% | 377,645 |
| Dec 29, 2025 | 3.86 | 3.93 | 3.68 | 3.90 | 3.90 | 1.04% | 239,541 |
| Dec 26, 2025 | 3.87 | 4.15 | 3.81 | 3.86 | 3.86 | - | 196,957 |
| Dec 24, 2025 | 3.93 | 4.04 | 3.86 | 3.86 | 3.86 | -3.02% | 158,719 |
| Dec 23, 2025 | 3.84 | 4.00 | 3.82 | 3.98 | 3.98 | 3.38% | 317,950 |
| Dec 22, 2025 | 3.41 | 3.89 | 3.41 | 3.85 | 3.85 | 13.57% | 483,813 |
| Dec 19, 2025 | 3.60 | 3.60 | 3.38 | 3.39 | 3.39 | -5.83% | 556,405 |
| Dec 18, 2025 | 3.81 | 3.96 | 3.56 | 3.60 | 3.60 | -5.76% | 271,226 |
| Dec 17, 2025 | 3.66 | 3.85 | 3.61 | 3.82 | 3.82 | 5.23% | 278,115 |
| Dec 16, 2025 | 3.98 | 4.03 | 3.49 | 3.63 | 3.63 | -9.48% | 572,718 |
| Dec 15, 2025 | 4.05 | 4.11 | 3.91 | 4.01 | 4.01 | -1.23% | 444,648 |
| Dec 12, 2025 | 3.96 | 4.17 | 3.91 | 4.06 | 4.06 | 3.31% | 408,858 |
| Dec 11, 2025 | 3.92 | 3.96 | 3.71 | 3.93 | 3.93 | 0.51% | 353,111 |
| Dec 10, 2025 | 3.60 | 3.98 | 3.59 | 3.91 | 3.91 | 9.83% | 623,235 |
| Dec 9, 2025 | 4.32 | 4.32 | 3.29 | 3.56 | 3.56 | -20.89% | 1,973,345 |
| Dec 8, 2025 | 3.93 | 4.51 | 3.88 | 4.50 | 4.50 | 15.68% | 1,455,951 |
| Dec 5, 2025 | 3.89 | 3.94 | 3.65 | 3.89 | 3.89 | 0.52% | 727,246 |
| Dec 4, 2025 | 3.59 | 3.89 | 3.51 | 3.87 | 3.87 | 10.57% | 683,116 |
| Dec 3, 2025 | 3.34 | 3.54 | 3.18 | 3.50 | 3.50 | 2.94% | 806,181 |
| Dec 2, 2025 | 3.30 | 3.48 | 3.21 | 3.40 | 3.40 | 4.29% | 610,916 |
| Dec 1, 2025 | 3.00 | 3.26 | 2.99 | 3.26 | 3.21 | 10.51% | 483,125 |
| Nov 28, 2025 | 2.96 | 2.98 | 2.85 | 2.95 | 2.90 | 0.68% | 145,540 |
| Nov 26, 2025 | 2.89 | 2.97 | 2.86 | 2.93 | 2.89 | 1.38% | 165,074 |
| Nov 25, 2025 | 2.99 | 3.00 | 2.82 | 2.89 | 2.85 | 0.35% | 233,640 |
| Nov 24, 2025 | 2.81 | 3.00 | 2.80 | 2.88 | 2.84 | 3.97% | 471,629 |
| Nov 21, 2025 | 2.84 | 2.90 | 2.75 | 2.77 | 2.73 | -2.46% | 225,044 |
| Nov 20, 2025 | 2.78 | 2.90 | 2.73 | 2.84 | 2.80 | 4.03% | 239,498 |
| Nov 19, 2025 | 2.67 | 2.80 | 2.62 | 2.73 | 2.69 | 0.37% | 229,492 |
| Nov 18, 2025 | 2.75 | 2.79 | 2.50 | 2.72 | 2.68 | -1.09% | 311,924 |
| Nov 17, 2025 | 2.54 | 2.83 | 2.54 | 2.75 | 2.71 | 10.00% | 677,466 |
| Nov 14, 2025 | 2.50 | 2.55 | 2.45 | 2.50 | 2.46 | 1.21% | 341,559 |
| Nov 13, 2025 | 2.40 | 2.54 | 2.40 | 2.47 | 2.43 | 6.93% | 346,827 |
| Nov 12, 2025 | 2.39 | 2.40 | 2.23 | 2.31 | 2.27 | -0.86% | 206,526 |
| Nov 11, 2025 | 2.22 | 2.38 | 2.22 | 2.33 | 2.29 | 4.72% | 446,759 |
| Nov 10, 2025 | 2.09 | 2.25 | 2.09 | 2.23 | 2.19 | 6.46% | 33,554 |
| Nov 7, 2025 | 2.08 | 2.15 | 2.08 | 2.09 | 2.06 | -1.88% | 98,921 |
| Nov 6, 2025 | 2.12 | 2.15 | 2.08 | 2.13 | 2.10 | - | 31,219 |
| Nov 5, 2025 | 2.12 | 2.16 | 2.12 | 2.13 | 2.10 | -0.47% | 34,109 |
| Nov 4, 2025 | 2.15 | 2.17 | 2.11 | 2.14 | 2.11 | -0.47% | 49,783 |
| Nov 3, 2025 | 2.15 | 2.20 | 2.09 | 2.15 | 2.12 | - | 49,276 |
| Oct 31, 2025 | 2.14 | 2.18 | 2.13 | 2.15 | 2.12 | 0.47% | 27,890 |
| Oct 30, 2025 | 2.14 | 2.20 | 2.11 | 2.14 | 2.11 | -0.70% | 33,653 |
| Oct 29, 2025 | 2.19 | 2.22 | 2.16 | 2.16 | 2.12 | -2.93% | 45,756 |