Smart Sand, Inc. (SND)
NASDAQ: SND · Real-Time Price · USD
2.130
0.00 (0.00%)
At close: Nov 6, 2025, 4:00 PM EST
2.090
-0.040 (-1.88%)
After-hours: Nov 6, 2025, 6:14 PM EST
Smart Sand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 2.12 | 2.15 | 2.08 | 2.13 | 2.13 | - | 30,910 |
| Nov 5, 2025 | 2.12 | 2.16 | 2.12 | 2.13 | 2.13 | -0.47% | 34,109 |
| Nov 4, 2025 | 2.15 | 2.17 | 2.11 | 2.14 | 2.14 | -0.47% | 49,783 |
| Nov 3, 2025 | 2.15 | 2.20 | 2.09 | 2.15 | 2.15 | - | 49,276 |
| Oct 31, 2025 | 2.14 | 2.18 | 2.13 | 2.15 | 2.15 | 0.47% | 27,890 |
| Oct 30, 2025 | 2.14 | 2.20 | 2.11 | 2.14 | 2.14 | -0.70% | 33,653 |
| Oct 29, 2025 | 2.19 | 2.22 | 2.16 | 2.16 | 2.16 | -2.93% | 45,756 |
| Oct 28, 2025 | 2.22 | 2.25 | 2.20 | 2.22 | 2.22 | -0.45% | 67,113 |
| Oct 27, 2025 | 2.24 | 2.30 | 2.20 | 2.23 | 2.23 | -0.45% | 183,275 |
| Oct 24, 2025 | 2.26 | 2.27 | 2.21 | 2.24 | 2.24 | 0.45% | 183,804 |
| Oct 23, 2025 | 2.15 | 2.28 | 2.10 | 2.23 | 2.23 | 6.70% | 354,526 |
| Oct 22, 2025 | 2.07 | 2.13 | 2.06 | 2.09 | 2.09 | 0.97% | 28,109 |
| Oct 21, 2025 | 2.08 | 2.13 | 2.05 | 2.07 | 2.07 | -1.43% | 74,168 |
| Oct 20, 2025 | 2.07 | 2.14 | 2.05 | 2.10 | 2.10 | 1.94% | 45,302 |
| Oct 17, 2025 | 2.12 | 2.13 | 2.03 | 2.06 | 2.06 | -4.19% | 74,581 |
| Oct 16, 2025 | 2.14 | 2.16 | 2.10 | 2.15 | 2.15 | 0.47% | 68,982 |
| Oct 15, 2025 | 2.18 | 2.18 | 2.11 | 2.14 | 2.14 | -1.38% | 41,924 |
| Oct 14, 2025 | 2.05 | 2.18 | 2.05 | 2.17 | 2.17 | 2.36% | 153,813 |
| Oct 13, 2025 | 2.05 | 2.15 | 2.05 | 2.12 | 2.12 | 4.43% | 78,872 |
| Oct 10, 2025 | 2.13 | 2.13 | 2.03 | 2.03 | 2.03 | -4.69% | 132,504 |
| Oct 9, 2025 | 2.19 | 2.19 | 2.13 | 2.13 | 2.13 | -2.74% | 81,528 |
| Oct 8, 2025 | 2.14 | 2.22 | 2.14 | 2.19 | 2.19 | 1.86% | 107,818 |
| Oct 7, 2025 | 2.19 | 2.19 | 2.09 | 2.15 | 2.15 | -1.83% | 44,734 |
| Oct 6, 2025 | 2.12 | 2.21 | 2.08 | 2.19 | 2.19 | 2.82% | 154,343 |
| Oct 3, 2025 | 2.08 | 2.13 | 2.08 | 2.13 | 2.13 | 1.43% | 157,490 |
| Oct 2, 2025 | 2.08 | 2.14 | 2.03 | 2.10 | 2.10 | -0.94% | 94,045 |
| Oct 1, 2025 | 2.12 | 2.14 | 2.12 | 2.12 | 2.12 | -0.93% | 30,846 |
| Sep 30, 2025 | 2.14 | 2.14 | 2.10 | 2.14 | 2.14 | 0.47% | 75,359 |
| Sep 29, 2025 | 2.14 | 2.16 | 2.13 | 2.13 | 2.13 | -0.47% | 78,224 |
| Sep 26, 2025 | 2.14 | 2.15 | 2.12 | 2.14 | 2.14 | - | 57,417 |
| Sep 25, 2025 | 2.13 | 2.15 | 2.12 | 2.14 | 2.14 | 0.47% | 89,132 |
| Sep 24, 2025 | 2.15 | 2.15 | 2.09 | 2.13 | 2.13 | 0.95% | 78,987 |
| Sep 23, 2025 | 2.15 | 2.16 | 2.09 | 2.11 | 2.11 | -2.76% | 199,896 |
| Sep 22, 2025 | 2.12 | 2.19 | 2.12 | 2.17 | 2.17 | 1.88% | 116,787 |
| Sep 19, 2025 | 2.12 | 2.13 | 2.07 | 2.13 | 2.13 | 0.47% | 184,235 |
| Sep 18, 2025 | 2.02 | 2.13 | 2.01 | 2.12 | 2.12 | 6.00% | 256,405 |
| Sep 17, 2025 | 1.99 | 2.02 | 1.94 | 2.00 | 2.00 | 1.52% | 138,795 |
| Sep 16, 2025 | 1.90 | 1.98 | 1.90 | 1.97 | 1.97 | 4.79% | 123,059 |
| Sep 15, 2025 | 1.89 | 1.96 | 1.88 | 1.88 | 1.88 | -0.53% | 87,823 |
| Sep 12, 2025 | 1.93 | 1.93 | 1.89 | 1.89 | 1.89 | -0.53% | 95,326 |
| Sep 11, 2025 | 1.90 | 1.93 | 1.89 | 1.90 | 1.90 | 0.53% | 59,237 |
| Sep 10, 2025 | 1.90 | 1.93 | 1.89 | 1.89 | 1.89 | -0.53% | 42,980 |
| Sep 9, 2025 | 1.94 | 1.95 | 1.88 | 1.90 | 1.90 | -1.55% | 36,377 |
| Sep 8, 2025 | 1.96 | 1.96 | 1.93 | 1.93 | 1.93 | 1.31% | 89,388 |
| Sep 5, 2025 | 1.94 | 1.96 | 1.89 | 1.91 | 1.91 | -2.31% | 106,492 |
| Sep 4, 2025 | 1.88 | 1.95 | 1.88 | 1.95 | 1.95 | 3.72% | 102,470 |
| Sep 3, 2025 | 1.90 | 1.92 | 1.88 | 1.88 | 1.88 | -3.09% | 122,087 |
| Sep 2, 2025 | 1.92 | 1.96 | 1.91 | 1.94 | 1.94 | - | 22,215 |
| Aug 29, 2025 | 1.94 | 1.99 | 1.94 | 1.94 | 1.94 | -1.02% | 82,463 |
| Aug 28, 2025 | 1.96 | 1.98 | 1.92 | 1.96 | 1.96 | -1.01% | 86,699 |