Smart Sand Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 8, 2025	3.93	4.51	3.88	4.50	4.50	15.68%	1,455,951
Dec 5, 2025	3.89	3.94	3.65	3.89	3.89	0.52%	727,246
Dec 4, 2025	3.59	3.89	3.51	3.87	3.87	10.57%	683,116
Dec 3, 2025	3.34	3.54	3.18	3.50	3.50	2.94%	806,181
Dec 2, 2025	3.30	3.48	3.21	3.40	3.40	4.29%	610,916
Dec 1, 2025	3.00	3.26	2.99	3.26	3.21	10.51%	483,125
Nov 28, 2025	2.96	2.98	2.85	2.95	2.90	0.68%	145,540
Nov 26, 2025	2.89	2.97	2.86	2.93	2.89	1.38%	165,074
Nov 25, 2025	2.99	3.00	2.82	2.89	2.85	0.35%	233,640
Nov 24, 2025	2.81	3.00	2.80	2.88	2.84	3.97%	471,629
Nov 21, 2025	2.84	2.90	2.75	2.77	2.73	-2.46%	225,044
Nov 20, 2025	2.78	2.90	2.73	2.84	2.80	4.03%	239,498
Nov 19, 2025	2.67	2.80	2.62	2.73	2.69	0.37%	229,492
Nov 18, 2025	2.75	2.79	2.50	2.72	2.68	-1.09%	311,924
Nov 17, 2025	2.54	2.83	2.54	2.75	2.71	10.00%	677,466
Nov 14, 2025	2.50	2.55	2.45	2.50	2.46	1.21%	341,559
Nov 13, 2025	2.40	2.54	2.40	2.47	2.43	6.93%	346,827
Nov 12, 2025	2.39	2.40	2.23	2.31	2.27	-0.86%	206,526
Nov 11, 2025	2.22	2.38	2.22	2.33	2.29	4.72%	446,759
Nov 10, 2025	2.09	2.25	2.09	2.23	2.19	6.46%	33,554
Nov 7, 2025	2.08	2.15	2.08	2.09	2.06	-1.88%	98,921
Nov 6, 2025	2.12	2.15	2.08	2.13	2.10	-	31,219
Nov 5, 2025	2.12	2.16	2.12	2.13	2.10	-0.47%	34,109
Nov 4, 2025	2.15	2.17	2.11	2.14	2.11	-0.47%	49,783
Nov 3, 2025	2.15	2.20	2.09	2.15	2.12	-	49,276
Oct 31, 2025	2.14	2.18	2.13	2.15	2.12	0.47%	27,890
Oct 30, 2025	2.14	2.20	2.11	2.14	2.11	-0.70%	33,653
Oct 29, 2025	2.19	2.22	2.16	2.16	2.12	-2.93%	45,756
Oct 28, 2025	2.22	2.25	2.20	2.22	2.19	-0.45%	67,113
Oct 27, 2025	2.24	2.30	2.20	2.23	2.20	-0.45%	183,275
Oct 24, 2025	2.26	2.27	2.21	2.24	2.21	0.45%	183,804
Oct 23, 2025	2.15	2.28	2.10	2.23	2.20	6.70%	354,526
Oct 22, 2025	2.07	2.13	2.06	2.09	2.06	0.97%	28,109
Oct 21, 2025	2.08	2.13	2.05	2.07	2.04	-1.43%	74,168
Oct 20, 2025	2.07	2.14	2.05	2.10	2.07	1.94%	45,302
Oct 17, 2025	2.12	2.13	2.03	2.06	2.03	-4.19%	74,581
Oct 16, 2025	2.14	2.16	2.10	2.15	2.12	0.47%	68,982
Oct 15, 2025	2.18	2.18	2.11	2.14	2.11	-1.38%	41,924
Oct 14, 2025	2.05	2.18	2.05	2.17	2.14	2.36%	153,813
Oct 13, 2025	2.05	2.15	2.05	2.12	2.09	4.43%	78,872
Oct 10, 2025	2.13	2.13	2.03	2.03	2.00	-4.69%	132,504