Skip to main content
Smart Sand, Inc. (SND)
NASDAQ: SND · Real-Time Price · USD
1.890
+0.020 (1.07%)
At close: May 30, 2025, 4:00 PM
1.890
0.00 (0.01%)
After-hours: May 30, 2025, 6:11 PM EDT

Smart Sand Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 20251.861.921.861.901.901.60%117,535
May 29, 20251.871.871.831.871.871.63%58,333
May 28, 20251.791.871.791.841.842.79%88,973
May 27, 20251.831.861.791.791.79-2.72%196,161
May 23, 20251.831.851.811.841.84-54,903
May 22, 20251.821.841.801.841.841.66%41,209
May 21, 20251.851.851.781.811.81-2.16%153,872
May 20, 20251.861.861.831.851.850.54%134,463
May 19, 20251.851.881.791.841.84-3.16%293,971
May 16, 20251.901.951.831.901.900.80%193,906
May 15, 20251.991.991.881.891.89-5.28%174,969
May 14, 20252.022.101.911.991.99-7.87%519,383
May 13, 20252.102.202.092.162.164.35%144,049
May 12, 20252.132.132.052.072.070.49%149,770
May 9, 20252.042.102.032.062.060.98%61,129
May 8, 20252.062.072.032.042.04-0.49%39,812
May 7, 20252.002.162.002.052.052.50%120,800
May 6, 20252.072.091.992.002.00-3.85%82,605
May 5, 20252.082.112.042.082.08-1.42%157,671
May 2, 20252.072.172.062.112.111.93%75,905
May 1, 20252.102.152.052.072.07-1.43%44,919
Apr 30, 20252.082.112.032.102.10-0.94%100,903
Apr 29, 20252.232.232.102.122.12-4.07%106,566
Apr 28, 20252.062.282.022.212.217.02%435,867
Apr 25, 20252.042.081.992.072.070.24%69,149
Apr 24, 20252.012.091.972.062.060.98%120,311
Apr 23, 20252.112.142.012.042.04-0.49%81,613
Apr 22, 20252.032.102.012.052.054.06%120,763
Apr 21, 20252.052.051.931.971.97-4.37%128,655
Apr 17, 20252.002.111.982.062.063.52%136,009
Apr 16, 20252.042.091.951.991.99-3.40%121,927
Apr 15, 20251.932.111.932.062.066.74%223,688
Apr 14, 20251.922.031.901.931.931.58%280,396
Apr 11, 20251.892.041.881.901.900.26%276,577
Apr 10, 20252.002.031.851.901.90-9.76%295,109
Apr 9, 20251.872.151.812.102.1012.30%333,909
Apr 8, 20252.042.171.801.871.87-2.60%178,841
Apr 7, 20251.972.011.821.921.92-7.25%703,670
Apr 4, 20252.282.281.942.072.07-11.54%591,634
Apr 3, 20252.452.502.302.342.34-8.41%517,116
Apr 2, 20252.492.592.442.562.562.20%226,672
Apr 1, 20252.572.602.482.502.50-3.47%247,087
Mar 31, 20252.522.622.482.592.592.78%239,959
Mar 28, 20252.592.602.482.522.52-3.08%199,861
Mar 27, 20252.562.672.542.602.602.36%234,906
Mar 26, 20252.472.592.432.542.542.42%290,418
Mar 25, 20252.482.502.422.482.48-0.40%207,016
Mar 24, 20252.492.502.452.492.491.63%181,731
Mar 21, 20252.452.492.422.452.45-163,236
Mar 20, 20252.432.482.432.452.450.41%177,324