Skip to main content
Smart Sand, Inc. (SND)
NASDAQ: SND · Real-Time Price · USD
2.390
-0.050 (-2.05%)
Jan 31, 2025, 4:00 PM EST - Market closed

Smart Sand Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 20252.412.472.352.392.39-2.05%98,717
Jan 30, 20252.412.502.352.442.441.46%160,276
Jan 29, 20252.442.532.352.412.41-2.04%107,539
Jan 28, 20252.562.562.332.462.46-3.35%186,170
Jan 27, 20252.572.582.402.542.54-3.42%133,302
Jan 24, 20252.642.712.562.632.63-197,504
Jan 23, 20252.582.712.462.632.63-0.38%290,590
Jan 22, 20252.712.772.602.642.64-1.68%229,629
Jan 21, 20252.552.732.472.692.6910.04%582,103
Jan 17, 20252.332.492.332.442.444.72%242,306
Jan 16, 20252.342.342.292.332.33-1.69%23,633
Jan 15, 20252.392.392.262.372.372.60%54,680
Jan 14, 20252.282.372.232.312.311.32%25,642
Jan 13, 20252.182.322.172.282.282.24%88,330
Jan 10, 20252.252.302.222.232.23-2.19%80,539
Jan 8, 20252.322.332.232.282.28-2.98%58,749
Jan 7, 20252.412.412.292.352.35-2.08%84,632
Jan 6, 20252.312.422.232.402.403.90%129,320
Jan 3, 20252.342.382.282.312.31-1.28%47,688
Jan 2, 20252.292.372.262.342.344.00%149,745
Dec 31, 20242.162.282.162.252.254.17%113,088
Dec 30, 20242.112.202.072.162.160.93%111,534
Dec 27, 20242.172.192.122.142.14-0.47%26,017
Dec 26, 20242.172.182.122.152.15-0.46%61,876
Dec 24, 20242.132.202.112.162.160.93%34,644
Dec 23, 20242.112.162.102.142.140.47%96,470
Dec 20, 20242.102.162.102.132.131.43%140,110
Dec 19, 20242.092.142.052.102.100.96%176,294
Dec 18, 20242.202.202.082.082.08-4.37%138,469
Dec 17, 20242.172.212.142.182.18-1.58%105,078
Dec 16, 20242.302.312.152.212.21-1.34%132,923
Dec 13, 20242.312.352.202.242.24-3.45%178,681
Dec 12, 20242.362.372.302.322.32-1.69%79,691
Dec 11, 20242.332.402.302.362.361.72%48,194
Dec 10, 20242.282.362.252.322.320.43%97,396
Dec 9, 20242.362.362.262.312.31-104,575
Dec 6, 20242.362.372.272.312.31-2.53%98,646
Dec 5, 20242.352.412.302.372.370.42%117,198
Dec 4, 20242.482.542.312.362.36-4.45%138,715
Dec 3, 20242.402.482.402.472.472.92%49,896
Dec 2, 20242.362.462.312.402.400.42%118,048
Nov 29, 20242.342.422.262.392.392.58%91,917
Nov 27, 20242.372.402.322.332.33-1.27%39,859
Nov 26, 20242.452.452.312.362.36-3.67%126,041
Nov 25, 20242.432.502.372.452.451.24%246,266
Nov 22, 20242.322.452.302.422.424.31%184,711
Nov 21, 20242.302.332.302.322.321.31%101,627
Nov 20, 20242.322.372.262.292.29-0.43%126,293
Nov 19, 20242.272.342.272.302.301.10%80,878
Nov 18, 20242.262.362.192.282.282.48%192,602
Nov 15, 20242.342.352.192.222.22-4.31%153,806
Nov 14, 20242.162.382.162.322.326.91%166,361
Nov 13, 20242.452.452.142.172.17-17.49%625,410
Nov 12, 20242.602.802.592.632.632.14%623,722
Nov 11, 20242.482.602.402.582.585.53%540,030
Nov 8, 20242.422.522.402.442.440.41%249,711
Nov 7, 20242.342.492.322.432.433.85%490,694
Nov 6, 20242.282.352.232.342.348.84%559,881
Nov 5, 20242.102.192.102.152.151.42%119,755
Nov 4, 20242.052.182.042.122.124.43%206,544
Nov 1, 20242.092.102.002.032.03-1.93%106,123
Oct 31, 20242.072.092.032.072.070.49%122,139
Oct 30, 20242.142.152.062.062.06-2.37%92,521
Oct 29, 20242.142.182.062.112.11-1.86%194,121
Oct 28, 20242.092.182.092.152.151.90%196,590
Oct 25, 20242.142.152.102.112.11-113,528
Oct 24, 20242.162.162.042.112.11-1.40%125,432
Oct 23, 20242.162.172.082.142.14-0.47%119,126
Oct 22, 20242.142.192.102.152.151.90%95,067
Oct 21, 20242.152.182.112.112.11-0.47%111,721
Oct 18, 20242.152.182.042.122.12-1.85%169,909
Oct 17, 20242.152.182.132.162.16-100,002
Oct 16, 20242.212.212.122.162.16-1.37%103,434
Oct 15, 20242.192.212.112.192.19-0.45%215,062
Oct 14, 20242.262.282.182.202.10-2.22%186,517
Oct 11, 20242.252.302.232.252.150.90%317,555
Oct 10, 20242.192.262.172.232.131.36%172,143
Oct 9, 20242.192.232.162.202.10-98,773
Oct 8, 20242.152.212.152.202.101.85%67,728
Oct 7, 20242.212.212.142.162.07-2.26%139,943
Oct 4, 20242.252.292.142.212.1110.50%669,685
Oct 3, 20241.992.011.932.001.910.50%944,727
Oct 2, 20242.002.011.961.991.900.51%17,974
Oct 1, 20241.942.001.911.981.890.51%45,786
Sep 30, 20241.981.991.901.971.88-80,132
Sep 27, 20242.002.011.891.971.880.51%89,230
Sep 26, 20242.012.011.901.961.87-2.97%117,420
Sep 25, 20242.062.062.012.021.93-1.94%28,035
Sep 24, 20242.062.082.042.061.97-0.96%19,972
Sep 23, 20242.052.082.052.081.991.46%22,244
Sep 20, 20242.022.052.012.051.960.49%53,842
Sep 19, 20242.002.052.002.041.952.51%16,490
Sep 18, 20242.042.051.991.991.90-1.97%51,735
Sep 17, 20242.052.052.022.031.94-0.98%26,045
Sep 16, 20242.002.052.002.051.963.54%26,040
Sep 13, 20242.062.071.961.981.89-1.00%40,841
Sep 12, 20242.002.051.992.001.91-31,337
Sep 11, 20242.032.031.922.001.91-0.99%102,003
Sep 10, 20241.972.031.972.021.931.51%71,072
Sep 9, 20242.042.041.981.991.90-3.40%66,034