Smart Sand, Inc. (SND)
NASDAQ: SND · Real-Time Price · USD
5.81
+0.36 (6.61%)
Jun 8, 2026, 4:00 PM EDT - Market closed
Smart Sand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 5.53 | 5.85 | 5.53 | 5.78 | - | 6.06% | 412,074 |
| Jun 5, 2026 | 5.67 | 5.75 | 5.35 | 5.45 | 5.45 | -4.55% | 496,541 |
| Jun 4, 2026 | 5.08 | 5.82 | 5.07 | 5.71 | 5.71 | 11.96% | 513,029 |
| Jun 3, 2026 | 4.97 | 5.20 | 4.93 | 5.10 | 5.10 | 3.87% | 392,207 |
| Jun 2, 2026 | 4.75 | 5.01 | 4.75 | 4.91 | 4.91 | 2.94% | 410,412 |
| Jun 1, 2026 | 4.30 | 4.81 | 4.29 | 4.77 | 4.77 | 11.19% | 488,332 |
| May 29, 2026 | 4.64 | 4.67 | 4.29 | 4.29 | 4.29 | -7.54% | 381,220 |
| May 28, 2026 | 4.93 | 4.95 | 4.61 | 4.64 | 4.64 | -5.31% | 297,071 |
| May 27, 2026 | 4.95 | 5.04 | 4.90 | 4.90 | 4.90 | -1.80% | 158,288 |
| May 26, 2026 | 4.87 | 5.04 | 4.87 | 4.99 | 4.99 | 1.63% | 290,669 |
| May 22, 2026 | 4.88 | 5.01 | 4.88 | 4.91 | 4.91 | 0.41% | 205,288 |
| May 21, 2026 | 4.77 | 4.96 | 4.76 | 4.89 | 4.89 | 0.20% | 208,021 |
| May 20, 2026 | 4.98 | 5.07 | 4.83 | 4.88 | 4.88 | -2.40% | 229,081 |
| May 19, 2026 | 4.78 | 5.09 | 4.75 | 5.00 | 5.00 | 3.31% | 320,970 |
| May 18, 2026 | 4.80 | 4.89 | 4.60 | 4.84 | 4.84 | 1.89% | 178,654 |
| May 15, 2026 | 4.75 | 4.89 | 4.69 | 4.75 | 4.75 | 0.42% | 277,192 |
| May 14, 2026 | 4.58 | 4.85 | 4.57 | 4.73 | 4.73 | 2.60% | 259,750 |
| May 13, 2026 | 4.91 | 5.07 | 4.27 | 4.61 | 4.61 | -11.00% | 632,096 |
| May 12, 2026 | 4.96 | 5.22 | 4.95 | 5.18 | 5.18 | 5.71% | 285,011 |
| May 11, 2026 | 4.82 | 4.98 | 4.71 | 4.90 | 4.90 | 1.87% | 320,740 |
| May 8, 2026 | 4.88 | 4.95 | 4.76 | 4.81 | 4.81 | -1.84% | 270,572 |
| May 7, 2026 | 4.92 | 4.96 | 4.71 | 4.90 | 4.90 | -1.01% | 239,636 |
| May 6, 2026 | 5.08 | 5.17 | 4.92 | 4.95 | 4.95 | -4.99% | 246,747 |
| May 5, 2026 | 5.40 | 5.40 | 5.11 | 5.21 | 5.21 | -3.52% | 228,304 |
| May 4, 2026 | 5.39 | 5.43 | 5.24 | 5.40 | 5.40 | 0.19% | 243,209 |
| May 1, 2026 | 5.60 | 5.65 | 5.20 | 5.39 | 5.39 | -2.18% | 338,791 |
| Apr 30, 2026 | 5.28 | 5.54 | 5.24 | 5.51 | 5.51 | 3.18% | 470,761 |
| Apr 29, 2026 | 5.35 | 5.39 | 5.26 | 5.34 | 5.34 | 1.33% | 232,528 |
| Apr 28, 2026 | 5.42 | 5.48 | 5.17 | 5.27 | 5.27 | -2.59% | 267,512 |
| Apr 27, 2026 | 5.24 | 5.42 | 5.24 | 5.41 | 5.41 | 3.24% | 223,918 |
| Apr 24, 2026 | 5.26 | 5.26 | 5.05 | 5.24 | 5.24 | -0.76% | 200,104 |
| Apr 23, 2026 | 5.21 | 5.33 | 5.15 | 5.28 | 5.28 | 1.15% | 255,599 |
| Apr 22, 2026 | 4.95 | 5.22 | 4.95 | 5.22 | 5.22 | 5.67% | 286,247 |
| Apr 21, 2026 | 4.98 | 5.11 | 4.97 | 5.04 | 4.94 | 1.82% | 194,686 |
| Apr 20, 2026 | 4.98 | 5.09 | 4.71 | 4.95 | 4.85 | -0.60% | 274,670 |
| Apr 17, 2026 | 5.20 | 5.20 | 4.78 | 4.98 | 4.88 | -2.92% | 368,619 |
| Apr 16, 2026 | 4.90 | 5.18 | 4.87 | 5.13 | 5.03 | 4.48% | 310,918 |
| Apr 15, 2026 | 4.73 | 4.93 | 4.62 | 4.91 | 4.81 | 3.15% | 231,957 |
| Apr 14, 2026 | 4.98 | 4.98 | 4.68 | 4.76 | 4.67 | -5.18% | 351,310 |
| Apr 13, 2026 | 4.99 | 5.18 | 4.95 | 5.02 | 4.92 | 1.83% | 345,231 |
| Apr 10, 2026 | 4.81 | 5.05 | 4.81 | 4.93 | 4.83 | 1.44% | 254,679 |
| Apr 9, 2026 | 4.98 | 5.05 | 4.84 | 4.86 | 4.76 | -2.21% | 195,557 |
| Apr 8, 2026 | 4.66 | 5.04 | 4.63 | 4.97 | 4.87 | 1.02% | 314,699 |
| Apr 7, 2026 | 5.02 | 5.20 | 4.91 | 4.92 | 4.82 | -2.38% | 202,568 |
| Apr 6, 2026 | 5.10 | 5.12 | 5.01 | 5.04 | 4.94 | -1.18% | 132,099 |
| Apr 2, 2026 | 5.12 | 5.23 | 5.00 | 5.10 | 5.00 | 1.80% | 281,507 |
| Apr 1, 2026 | 5.02 | 5.08 | 4.84 | 5.01 | 4.91 | -2.15% | 344,077 |
| Mar 31, 2026 | 5.27 | 5.36 | 4.97 | 5.12 | 5.02 | -2.10% | 419,726 |
| Mar 30, 2026 | 5.84 | 5.84 | 5.18 | 5.23 | 5.13 | -4.39% | 656,336 |
| Mar 27, 2026 | 5.22 | 5.50 | 5.17 | 5.47 | 5.36 | 5.19% | 503,616 |