Skip to main content
Smart Sand, Inc. (SND)
NASDAQ: SND · Real-Time Price · USD
2.320
+0.030 (1.31%)
Nov 21, 2024, 3:04 PM EST - Market open

Smart Sand Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 6, 20242.082.102.042.061.97-1.20%97,383
Sep 5, 20242.082.172.082.091.99-0.71%55,272
Sep 4, 20242.162.162.092.102.01-1.41%34,169
Sep 3, 20242.152.172.082.132.04-2.74%83,175
Aug 30, 20242.172.202.152.192.090.92%39,431
Aug 29, 20242.162.172.142.172.080.93%18,492
Aug 28, 20242.112.172.112.152.061.90%76,390
Aug 27, 20242.112.122.102.112.02-37,871
Aug 26, 20242.102.122.092.112.020.48%53,475
Aug 23, 20242.092.112.082.102.010.48%89,071
Aug 22, 20242.092.102.082.092.00-61,852
Aug 21, 20242.102.112.082.092.00-0.48%66,822
Aug 20, 20242.052.112.032.102.012.44%94,765
Aug 19, 20242.042.052.012.051.963.54%47,518
Aug 16, 20242.032.071.921.981.89-2.94%163,902
Aug 15, 20242.012.052.002.041.953.03%105,322
Aug 14, 20241.992.051.961.981.896.45%160,526
Aug 13, 20241.841.881.821.861.781.09%123,544
Aug 12, 20241.751.861.731.841.763.95%157,469
Aug 9, 20241.851.871.771.771.69-5.35%139,826
Aug 8, 20241.921.941.851.871.79-0.53%51,807
Aug 7, 20241.901.941.881.881.80-2.08%30,630
Aug 6, 20241.881.931.881.921.843.23%52,909
Aug 5, 20241.941.941.821.861.78-6.06%101,834
Aug 2, 20242.022.031.981.981.89-3.88%48,470
Aug 1, 20242.082.092.042.061.97-0.96%129,849
Jul 31, 20242.102.122.062.081.99-0.48%54,088
Jul 30, 20242.072.092.072.092.000.97%23,790
Jul 29, 20242.122.152.072.071.98-4.61%35,353
Jul 26, 20242.112.172.112.172.082.84%31,556
Jul 25, 20242.102.152.102.112.021.44%55,429
Jul 24, 20242.172.202.082.081.99-4.59%36,388
Jul 23, 20242.182.212.172.182.09-1.36%34,720
Jul 22, 20242.232.242.162.212.11-0.90%35,102
Jul 19, 20242.262.262.232.232.13-31,055
Jul 18, 20242.342.362.232.232.13-5.11%130,003
Jul 17, 20242.242.362.172.352.253.98%172,377
Jul 16, 20242.192.282.192.262.164.15%86,631
Jul 15, 20242.112.232.112.172.081.88%63,754
Jul 12, 20242.062.132.062.132.043.40%37,847
Jul 11, 20242.112.142.032.061.97-2.83%76,065
Jul 10, 20242.102.132.062.122.031.44%23,945
Jul 9, 20242.112.112.072.092.00-0.95%16,417
Jul 8, 20242.102.122.052.112.02-0.47%14,396
Jul 5, 20242.142.142.082.122.030.95%35,795
Jul 3, 20242.082.112.082.102.010.96%11,343
Jul 2, 20242.112.112.082.081.99-1.42%13,293