Smart Sand, Inc. (SND)
NASDAQ: SND · Real-Time Price · USD
5.38
+0.10 (1.89%)
Sep 18, 2026, 4:00 PM EDT - Market closed
Smart Sand Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 5.28 | 5.43 | 5.20 | 5.38 | 5.38 | 1.89% | 725,411 |
| Sep 17, 2026 | 5.17 | 5.33 | 5.17 | 5.28 | 5.28 | 1.93% | 193,544 |
| Sep 16, 2026 | 5.25 | 5.45 | 5.15 | 5.18 | 5.18 | 0.19% | 391,063 |
| Sep 15, 2026 | 5.09 | 5.19 | 5.02 | 5.17 | 5.17 | 1.57% | 188,972 |
| Sep 14, 2026 | 5.21 | 5.25 | 5.00 | 5.09 | 5.09 | -2.30% | 151,507 |
| Sep 11, 2026 | 5.20 | 5.43 | 5.18 | 5.21 | 5.21 | 0.19% | 204,047 |
| Sep 10, 2026 | 5.43 | 5.43 | 5.13 | 5.20 | 5.20 | -3.53% | 154,025 |
| Sep 9, 2026 | 5.40 | 5.47 | 5.30 | 5.39 | 5.39 | 0.56% | 155,376 |
| Sep 8, 2026 | 5.35 | 5.47 | 5.31 | 5.36 | 5.36 | 0.75% | 140,976 |
| Sep 4, 2026 | 5.32 | 5.47 | 5.25 | 5.32 | 5.32 | -0.56% | 244,792 |
| Sep 3, 2026 | 5.25 | 5.40 | 5.10 | 5.35 | 5.35 | 2.88% | 247,556 |
| Sep 2, 2026 | 5.24 | 5.25 | 5.06 | 5.20 | 5.20 | -0.19% | 149,408 |
| Sep 1, 2026 | 5.30 | 5.37 | 5.16 | 5.21 | 5.21 | -1.14% | 188,700 |
| Aug 31, 2026 | 5.26 | 5.36 | 5.02 | 5.27 | 5.27 | 1.35% | 259,857 |
| Aug 28, 2026 | 5.00 | 5.23 | 4.99 | 5.20 | 5.20 | 3.17% | 195,438 |
| Aug 27, 2026 | 4.84 | 5.10 | 4.84 | 5.04 | 5.04 | 4.13% | 318,938 |
| Aug 26, 2026 | 4.71 | 4.85 | 4.63 | 4.84 | 4.84 | 3.20% | 197,116 |
| Aug 25, 2026 | 4.65 | 4.77 | 4.63 | 4.69 | 4.69 | 0.64% | 112,432 |
| Aug 24, 2026 | 4.83 | 4.83 | 4.64 | 4.66 | 4.66 | -3.92% | 125,700 |
| Aug 21, 2026 | 4.88 | 4.94 | 4.76 | 4.85 | 4.85 | - | 150,747 |
| Aug 20, 2026 | 4.80 | 4.96 | 4.75 | 4.85 | 4.85 | 1.68% | 277,650 |
| Aug 19, 2026 | 5.00 | 5.07 | 4.74 | 4.77 | 4.77 | -4.02% | 327,377 |
| Aug 18, 2026 | 4.93 | 5.00 | 4.85 | 4.97 | 4.97 | 1.22% | 252,321 |
| Aug 17, 2026 | 5.10 | 5.23 | 4.90 | 4.91 | 4.91 | -3.73% | 326,037 |
| Aug 14, 2026 | 4.92 | 5.19 | 4.92 | 5.10 | 5.10 | 3.03% | 453,297 |
| Aug 13, 2026 | 4.91 | 5.12 | 4.86 | 4.95 | 4.95 | -0.20% | 273,844 |
| Aug 12, 2026 | 5.01 | 5.43 | 4.90 | 4.96 | 4.96 | 6.67% | 498,052 |
| Aug 11, 2026 | 4.62 | 4.67 | 4.47 | 4.65 | 4.65 | 1.31% | 229,701 |
| Aug 10, 2026 | 4.59 | 4.78 | 4.56 | 4.59 | 4.59 | 1.55% | 330,415 |
| Aug 7, 2026 | 4.36 | 4.54 | 4.34 | 4.52 | 4.52 | 2.26% | 189,690 |
| Aug 6, 2026 | 4.24 | 4.47 | 4.16 | 4.42 | 4.42 | 5.74% | 310,691 |
| Aug 5, 2026 | 4.50 | 4.50 | 4.17 | 4.18 | 4.18 | -6.80% | 329,985 |
| Aug 4, 2026 | 4.26 | 4.49 | 4.21 | 4.49 | 4.49 | 3.82% | 232,374 |
| Aug 3, 2026 | 4.25 | 4.38 | 4.20 | 4.32 | 4.32 | 0.23% | 411,841 |
| Jul 31, 2026 | 4.16 | 4.34 | 4.12 | 4.31 | 4.31 | 3.36% | 346,913 |
| Jul 30, 2026 | 4.16 | 4.22 | 4.06 | 4.17 | 4.17 | 0.24% | 272,769 |
| Jul 29, 2026 | 4.27 | 4.27 | 4.07 | 4.16 | 4.16 | 0.73% | 302,343 |
| Jul 28, 2026 | 4.58 | 4.58 | 4.12 | 4.13 | 4.13 | -10.61% | 552,886 |
| Jul 27, 2026 | 4.57 | 4.74 | 4.54 | 4.72 | 4.62 | 1.29% | 299,491 |
| Jul 24, 2026 | 4.79 | 4.87 | 4.64 | 4.66 | 4.56 | -3.12% | 193,206 |
| Jul 23, 2026 | 4.89 | 4.89 | 4.76 | 4.81 | 4.71 | -0.21% | 155,320 |
| Jul 22, 2026 | 4.98 | 5.06 | 4.79 | 4.82 | 4.72 | -1.83% | 236,292 |
| Jul 21, 2026 | 4.74 | 4.94 | 4.72 | 4.91 | 4.81 | 4.69% | 349,763 |
| Jul 20, 2026 | 4.78 | 4.83 | 4.69 | 4.69 | 4.59 | -1.68% | 154,529 |
| Jul 17, 2026 | 4.59 | 4.85 | 4.56 | 4.77 | 4.67 | 4.61% | 212,155 |
| Jul 16, 2026 | 4.87 | 4.96 | 4.47 | 4.56 | 4.46 | -6.17% | 282,246 |
| Jul 15, 2026 | 5.07 | 5.11 | 4.74 | 4.86 | 4.76 | -3.95% | 328,056 |
| Jul 14, 2026 | 4.83 | 5.08 | 4.83 | 5.06 | 4.95 | 5.42% | 254,195 |
| Jul 13, 2026 | 4.87 | 5.00 | 4.76 | 4.80 | 4.70 | - | 322,124 |
| Jul 10, 2026 | 4.78 | 4.85 | 4.68 | 4.80 | 4.70 | 0.42% | 216,360 |