Skip to main content
logo
Smart Sand, Inc. (SND)
NASDAQ: SND · Real-Time Price · USD
2.880
-0.050 (-1.71%)
Nov 28, 2025, 1:00 PM EST - Market closed

Smart Sand Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 20252.962.982.852.952.950.68%142,077
Nov 26, 20252.892.972.862.932.931.38%165,074
Nov 25, 20252.993.002.822.892.890.35%233,640
Nov 24, 20252.813.002.802.882.883.97%471,429
Nov 21, 20252.842.902.752.772.77-2.46%225,042
Nov 20, 20252.782.902.732.842.844.03%239,498
Nov 19, 20252.672.802.622.732.730.37%229,492
Nov 18, 20252.752.792.502.722.72-1.09%311,924
Nov 17, 20252.542.832.542.752.7510.00%677,466
Nov 14, 20252.502.552.452.502.501.21%341,559
Nov 13, 20252.402.542.402.472.476.93%346,827
Nov 12, 20252.392.402.232.312.31-0.86%206,526
Nov 11, 20252.222.382.222.332.334.72%446,759
Nov 10, 20252.092.252.092.232.236.46%33,554
Nov 7, 20252.082.152.082.092.09-1.88%98,921
Nov 6, 20252.122.152.082.132.13-31,219
Nov 5, 20252.122.162.122.132.13-0.47%34,109
Nov 4, 20252.152.172.112.142.14-0.47%49,783
Nov 3, 20252.152.202.092.152.15-49,276
Oct 31, 20252.142.182.132.152.150.47%27,890
Oct 30, 20252.142.202.112.142.14-0.70%33,653
Oct 29, 20252.192.222.162.162.16-2.93%45,756
Oct 28, 20252.222.252.202.222.22-0.45%67,113
Oct 27, 20252.242.302.202.232.23-0.45%183,275
Oct 24, 20252.262.272.212.242.240.45%183,804
Oct 23, 20252.152.282.102.232.236.70%354,526
Oct 22, 20252.072.132.062.092.090.97%28,109
Oct 21, 20252.082.132.052.072.07-1.43%74,168
Oct 20, 20252.072.142.052.102.101.94%45,302
Oct 17, 20252.122.132.032.062.06-4.19%74,581
Oct 16, 20252.142.162.102.152.150.47%68,982
Oct 15, 20252.182.182.112.142.14-1.38%41,924
Oct 14, 20252.052.182.052.172.172.36%153,813
Oct 13, 20252.052.152.052.122.124.43%78,872
Oct 10, 20252.132.132.032.032.03-4.69%132,504
Oct 9, 20252.192.192.132.132.13-2.74%81,528
Oct 8, 20252.142.222.142.192.191.86%107,818
Oct 7, 20252.192.192.092.152.15-1.83%44,734
Oct 6, 20252.122.212.082.192.192.82%154,343
Oct 3, 20252.082.132.082.132.131.43%157,490
Oct 2, 20252.082.142.032.102.10-0.94%94,045
Oct 1, 20252.122.142.122.122.12-0.93%30,846
Sep 30, 20252.142.142.102.142.140.47%75,359
Sep 29, 20252.142.162.132.132.13-0.47%78,224
Sep 26, 20252.142.152.122.142.14-57,417
Sep 25, 20252.132.152.122.142.140.47%89,132
Sep 24, 20252.152.152.092.132.130.95%78,987
Sep 23, 20252.152.162.092.112.11-2.76%199,896
Sep 22, 20252.122.192.122.172.171.88%116,787
Sep 19, 20252.122.132.072.132.130.47%184,235