Smart Sand, Inc. (SND)
NASDAQ: SND · Real-Time Price · USD
5.25
-0.22 (-4.02%)
At close: Feb 20, 2026, 4:00 PM EST
5.35
+0.10 (1.90%)
After-hours: Feb 20, 2026, 4:32 PM EST
Smart Sand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 5.45 | 5.47 | 5.18 | 5.25 | 5.25 | -4.02% | 352,300 |
| Feb 19, 2026 | 5.34 | 5.50 | 5.29 | 5.47 | 5.47 | 2.43% | 390,899 |
| Feb 18, 2026 | 5.29 | 5.59 | 5.18 | 5.34 | 5.34 | 2.30% | 530,432 |
| Feb 17, 2026 | 5.34 | 5.34 | 5.02 | 5.22 | 5.22 | -2.61% | 422,290 |
| Feb 13, 2026 | 4.90 | 5.39 | 4.88 | 5.36 | 5.36 | 8.72% | 669,240 |
| Feb 12, 2026 | 5.02 | 5.09 | 4.76 | 4.93 | 4.93 | -0.80% | 350,183 |
| Feb 11, 2026 | 4.71 | 5.09 | 4.71 | 4.97 | 4.97 | 3.33% | 555,419 |
| Feb 10, 2026 | 4.89 | 4.90 | 4.64 | 4.81 | 4.81 | -1.64% | 381,511 |
| Feb 9, 2026 | 4.91 | 5.04 | 4.81 | 4.89 | 4.89 | -0.41% | 330,813 |
| Feb 6, 2026 | 4.69 | 4.99 | 4.68 | 4.91 | 4.91 | 5.59% | 405,776 |
| Feb 5, 2026 | 4.63 | 4.78 | 4.62 | 4.65 | 4.65 | -0.21% | 165,872 |
| Feb 4, 2026 | 4.91 | 4.91 | 4.59 | 4.66 | 4.66 | -5.09% | 412,829 |
| Feb 3, 2026 | 4.72 | 4.94 | 4.72 | 4.91 | 4.91 | 4.03% | 570,316 |
| Feb 2, 2026 | 4.62 | 4.86 | 4.50 | 4.72 | 4.72 | 1.51% | 399,439 |
| 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 |