Smart Sand Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 27, 2025	2.16	2.20	2.12	2.18	2.18	-0.46%	39,649
Feb 26, 2025	2.12	2.19	2.12	2.19	2.19	-0.45%	52,347
Feb 25, 2025	2.18	2.20	2.12	2.20	2.20	2.33%	36,546
Feb 24, 2025	2.23	2.26	2.14	2.15	2.15	-4.44%	118,301
Feb 21, 2025	2.28	2.30	2.23	2.25	2.25	-2.17%	75,808
Feb 20, 2025	2.27	2.31	2.27	2.30	2.30	0.44%	42,497
Feb 19, 2025	2.30	2.34	2.27	2.29	2.29	-0.43%	71,318
Feb 18, 2025	2.27	2.36	2.27	2.30	2.30	0.44%	47,838
Feb 14, 2025	2.33	2.34	2.25	2.29	2.29	-2.55%	53,085
Feb 13, 2025	2.32	2.36	2.28	2.35	2.35	1.73%	117,608
Feb 12, 2025	2.34	2.38	2.31	2.31	2.31	-2.12%	43,567
Feb 11, 2025	2.38	2.45	2.36	2.36	2.36	-1.67%	72,402
Feb 10, 2025	2.24	2.42	2.22	2.40	2.40	7.14%	103,319
Feb 7, 2025	2.30	2.36	2.17	2.24	2.24	-3.03%	184,287
Feb 6, 2025	2.38	2.38	2.25	2.31	2.31	-2.12%	123,569