Smart Sand, Inc. (SND)
NASDAQ: SND · Real-Time Price · USD
4.650
-0.110 (-2.31%)
At close: Jan 30, 2026, 4:00 PM EST
4.685
+0.035 (0.76%)
After-hours: Jan 30, 2026, 5:39 PM EST
Smart Sand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 4.76 | 4.79 | 4.58 | 4.65 | 4.65 | -2.31% | 346,972 |
| Jan 29, 2026 | 4.79 | 4.87 | 4.61 | 4.76 | 4.76 | 1.28% | 274,583 |
| Jan 28, 2026 | 4.72 | 4.74 | 4.58 | 4.70 | 4.70 | 1.08% | 349,094 |
| Jan 27, 2026 | 4.56 | 4.75 | 4.50 | 4.65 | 4.65 | 2.42% | 339,591 |
| Jan 26, 2026 | 4.65 | 4.68 | 4.42 | 4.54 | 4.54 | -2.37% | 303,219 |
| Jan 23, 2026 | 4.59 | 4.68 | 4.41 | 4.65 | 4.65 | 1.31% | 463,221 |
| Jan 22, 2026 | 4.18 | 4.61 | 4.13 | 4.59 | 4.59 | 9.81% | 871,296 |
| Jan 21, 2026 | 3.91 | 4.27 | 3.88 | 4.18 | 4.18 | 8.85% | 661,956 |
| Jan 20, 2026 | 3.87 | 3.93 | 3.81 | 3.84 | 3.84 | -1.54% | 197,435 |
| Jan 16, 2026 | 3.80 | 3.91 | 3.74 | 3.90 | 3.90 | 3.17% | 202,483 |
| Jan 15, 2026 | 3.85 | 3.87 | 3.68 | 3.78 | 3.78 | -1.82% | 184,765 |
| Jan 14, 2026 | 3.92 | 4.14 | 3.83 | 3.85 | 3.85 | -2.04% | 328,795 |
| Jan 13, 2026 | 3.81 | 3.97 | 3.80 | 3.93 | 3.93 | 3.15% | 266,275 |
| Jan 12, 2026 | 3.90 | 3.93 | 3.65 | 3.81 | 3.81 | -2.06% | 457,421 |
| 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 |