Smart Sand, Inc. (SND)
NASDAQ: SND · Real-Time Price · USD
2.030
-0.040 (-1.93%)
At close: Jul 11, 2025, 4:00 PM
2.010
-0.020 (-0.99%)
After-hours: Jul 11, 2025, 5:03 PM EDT
Smart Sand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2025 | 1.86 | 1.86 | 1.83 | 1.85 | 1.85 | 0.54% | 134,463 |
| May 19, 2025 | 1.85 | 1.88 | 1.79 | 1.84 | 1.84 | -3.16% | 293,971 |
| May 16, 2025 | 1.90 | 1.95 | 1.83 | 1.90 | 1.90 | 0.80% | 193,906 |
| May 15, 2025 | 1.99 | 1.99 | 1.88 | 1.89 | 1.89 | -5.28% | 174,969 |
| May 14, 2025 | 2.02 | 2.10 | 1.91 | 1.99 | 1.99 | -7.87% | 519,383 |
| May 13, 2025 | 2.10 | 2.20 | 2.09 | 2.16 | 2.16 | 4.35% | 144,049 |
| May 12, 2025 | 2.13 | 2.13 | 2.05 | 2.07 | 2.07 | 0.49% | 149,770 |
| 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 |