NASDAQ : SND
Smart Sand, Inc. — Price history
Energy · Oil & Gas Equipment & Services · United States
Last price 4.84 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 205.21M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Smart Sand, Inc. (SND) closed at 4.76 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 4.82 | 4.891 | 4.675 | 4.76 | 120,582 | -1.65% |
| 2026-10-30 | 4.86 | 4.92 | 4.8 | 4.84 | 195,876 | -1.02% |
| 2026-10-29 | 4.95 | 4.989 | 4.85 | 4.89 | 125,811 | -1.21% |
| 2026-10-28 | 5 | 5.02 | 4.905 | 4.95 | 148,510 | -0.40% |
| 2026-10-27 | 4.84 | 5 | 4.84 | 4.97 | 154,607 | +2.69% |
| 2026-10-26 | 4.74 | 4.9 | 4.74 | 4.84 | 187,334 | +1.68% |
| 2026-10-23 | 4.73 | 4.88 | 4.69 | 4.76 | 219,073 | +0.21% |
| 2026-10-22 | 5.25 | 5.25 | 4.72 | 4.75 | 338,227 | -9.87% |
| 2026-10-21 | 5.26 | 5.29 | 5.12 | 5.27 | 140,879 | +0.38% |
| 2026-10-20 | 5.15 | 5.29 | 5 | 5.25 | 340,295 | +2.54% |
| 2026-10-19 | 5.07 | 5.13 | 5 | 5.12 | 237,020 | +0.99% |
| 2026-10-16 | 5.08 | 5.165 | 5.03 | 5.07 | 184,170 | +0.20% |
| 2026-10-15 | 5.26 | 5.26 | 4.97 | 5.06 | 212,836 | -3.80% |
| 2026-10-14 | 5.4 | 5.42 | 5.25 | 5.26 | 263,868 | -1.87% |
| 2026-10-13 | 5.33 | 5.43 | 5.26 | 5.36 | 183,033 | +1.52% |
| 2026-10-12 | 5.31 | 5.39 | 5.26 | 5.28 | 130,974 | +0.00% |
| 2026-10-09 | 5.31 | 5.36 | 5.265 | 5.28 | 91,193 | -0.38% |
| 2026-10-08 | 5.25 | 5.38 | 5.23 | 5.3 | 129,704 | +1.53% |
| 2026-10-07 | 5.31 | 5.33 | 5.084 | 5.22 | 215,320 | -1.88% |
| 2026-10-06 | 5.35 | 5.395 | 5.163 | 5.32 | 109,817 | -0.56% |
| 2026-10-05 | 5.33 | 5.48 | 5.31 | 5.35 | 194,249 | +0.19% |
| 2026-10-02 | 5.13 | 5.42 | 5.13 | 5.34 | 272,492 | +3.49% |
| 2026-10-01 | 5.12 | 5.18 | 5.005 | 5.16 | 206,338 | +0.78% |
| 2026-09-30 | 5.07 | 5.15 | 5.02 | 5.12 | 532,529 | +1.19% |
| 2026-09-29 | 5.24 | 5.24 | 5.02 | 5.06 | 194,586 | -3.71% |
| 2026-09-28 | 5.25 | 5.325 | 5.19 | 5.255 | 199,561 | +0.48% |
| 2026-09-25 | 5.08 | 5.278 | 5.064 | 5.23 | 205,763 | +2.95% |
| 2026-09-24 | 5.07 | 5.17 | 5.005 | 5.08 | 210,209 | +0.20% |
| 2026-09-23 | 5.12 | 5.15 | 4.98 | 5.07 | 306,314 | -0.20% |
| 2026-09-22 | 5.33 | 5.35 | 5.05 | 5.08 | 331,138 | -4.87% |
| 2026-09-21 | 5.38 | 5.45 | 5.2 | 5.34 | 345,267 | -0.74% |
| 2026-09-18 | 5.28 | 5.43 | 5.2 | 5.38 | 729,045 | +1.89% |
| 2026-09-17 | 5.17 | 5.33 | 5.17 | 5.28 | 193,558 | +1.93% |
| 2026-09-16 | 5.25 | 5.45 | 5.15 | 5.18 | 391,063 | +0.19% |
| 2026-09-15 | 5.09 | 5.19 | 5.02 | 5.17 | 195,953 | +1.57% |
| 2026-09-14 | 5.21 | 5.25 | 5 | 5.09 | 151,521 | -2.30% |
| 2026-09-11 | 5.2 | 5.43 | 5.181 | 5.21 | 204,368 | +0.19% |
| 2026-09-10 | 5.43 | 5.43 | 5.13 | 5.2 | 154,029 | -3.53% |
| 2026-09-09 | 5.4 | 5.47 | 5.3 | 5.39 | 155,482 | +0.56% |
| 2026-09-08 | 5.35 | 5.47 | 5.305 | 5.36 | 141,243 | +0.75% |
| 2026-09-04 | 5.32 | 5.468 | 5.25 | 5.32 | 244,813 | -0.56% |
| 2026-09-03 | 5.25 | 5.4 | 5.1 | 5.35 | 247,603 | +2.88% |
| 2026-09-02 | 5.24 | 5.25 | 5.06 | 5.2 | 149,414 | -0.19% |
| 2026-09-01 | 5.3 | 5.37 | 5.16 | 5.21 | 188,721 | -1.14% |
| 2026-08-31 | 5.26 | 5.36 | 5.02 | 5.27 | 259,861 | +1.35% |
| 2026-08-28 | 5 | 5.23 | 4.99 | 5.2 | 195,642 | +3.17% |
| 2026-08-27 | 4.84 | 5.095 | 4.84 | 5.04 | 318,940 | +4.13% |
| 2026-08-26 | 4.71 | 4.85 | 4.63 | 4.84 | 197,271 | +3.20% |
| 2026-08-25 | 4.65 | 4.77 | 4.625 | 4.69 | 112,432 | +0.64% |
| 2026-08-24 | 4.83 | 4.83 | 4.64 | 4.66 | 125,701 | -3.92% |
| 2026-08-21 | 4.88 | 4.94 | 4.76 | 4.85 | 150,854 | +0.00% |
| 2026-08-20 | 4.8 | 4.96 | 4.75 | 4.85 | 277,651 | +1.68% |
| 2026-08-19 | 5 | 5.07 | 4.74 | 4.77 | 327,782 | -4.02% |
| 2026-08-18 | 4.93 | 5 | 4.85 | 4.97 | 252,931 | +1.22% |
| 2026-08-17 | 5.1 | 5.23 | 4.9 | 4.91 | 326,169 | -3.73% |
| 2026-08-14 | 4.92 | 5.186 | 4.92 | 5.1 | 454,108 | +3.03% |
| 2026-08-13 | 4.91 | 5.12 | 4.86 | 4.95 | 274,106 | -0.20% |
| 2026-08-12 | 5.01 | 5.43 | 4.9 | 4.96 | 498,217 | +6.67% |
| 2026-08-11 | 4.62 | 4.67 | 4.47 | 4.65 | 242,129 | +1.31% |
| 2026-08-10 | 4.59 | 4.78 | 4.56 | 4.59 | 330,539 | +1.55% |
| 2026-08-07 | 4.36 | 4.54 | 4.335 | 4.52 | 189,690 | +2.26% |
| 2026-08-06 | 4.24 | 4.47 | 4.16 | 4.42 | 371,695 | +5.74% |
| 2026-08-05 | 4.5 | 4.5 | 4.17 | 4.18 | 330,409 | -6.80% |
| 2026-08-04 | 4.26 | 4.49 | 4.21 | 4.485 | 232,405 | +3.82% |
| 2026-08-03 | 4.25 | 4.375 | 4.2 | 4.32 | 411,846 | +0.23% |
| 2026-07-31 | 4.16 | 4.34 | 4.12 | 4.31 | 347,115 | +3.36% |
| 2026-07-30 | 4.16 | 4.215 | 4.06 | 4.17 | 272,769 | +0.24% |
| 2026-07-29 | 4.27 | 4.27 | 4.065 | 4.16 | 302,343 | +0.73% |
| 2026-07-28 | 4.58 | 4.58 | 4.12 | 4.13 | 552,886 | -10.61% |
| 2026-07-27 | 4.57 | 4.735 | 4.54 | 4.72 | 299,491 | +1.29% |
| 2026-07-24 | 4.79 | 4.87 | 4.64 | 4.66 | 193,206 | -3.12% |
| 2026-07-23 | 4.89 | 4.89 | 4.76 | 4.81 | 155,320 | -0.21% |
| 2026-07-22 | 4.98 | 5.055 | 4.79 | 4.82 | 236,292 | -1.83% |
| 2026-07-21 | 4.74 | 4.935 | 4.72 | 4.91 | 349,763 | +4.69% |
| 2026-07-20 | 4.78 | 4.825 | 4.69 | 4.69 | 154,529 | -1.68% |
| 2026-07-17 | 4.59 | 4.845 | 4.56 | 4.77 | 212,155 | +4.61% |
| 2026-07-16 | 4.87 | 4.955 | 4.465 | 4.56 | 282,246 | -6.17% |
| 2026-07-15 | 5.07 | 5.11 | 4.74 | 4.86 | 328,056 | -3.95% |
| 2026-07-14 | 4.83 | 5.08 | 4.83 | 5.06 | 254,195 | +5.42% |
| 2026-07-13 | 4.87 | 5 | 4.76 | 4.8 | 322,124 | +0.00% |
| 2026-07-10 | 4.78 | 4.85 | 4.68 | 4.8 | 216,360 | +0.42% |
| 2026-07-09 | 5.01 | 5.01 | 4.77 | 4.78 | 414,117 | -5.16% |
| 2026-07-08 | 4.85 | 5.065 | 4.77 | 5.04 | 379,655 | +5.88% |
| 2026-07-07 | 4.71 | 4.81 | 4.62 | 4.76 | 431,750 | +2.15% |
| 2026-07-06 | 4.67 | 4.88 | 4.65 | 4.66 | 275,685 | -0.85% |
| 2026-07-02 | 4.77 | 4.89 | 4.54 | 4.7 | 454,615 | -0.63% |
| 2026-07-01 | 4.99 | 5.1 | 4.71 | 4.73 | 645,430 | -5.59% |
| 2026-06-30 | 5.04 | 5.315 | 4.955 | 5.01 | 807,796 | +0.20% |
| 2026-06-29 | 5.03 | 5.09 | 4.86 | 5 | 457,153 | -0.40% |
| 2026-06-26 | 4.67 | 5.02 | 4.6 | 5.02 | 3,894,208 | +6.81% |
| 2026-06-25 | 4.63 | 4.74 | 4.56 | 4.7 | 311,953 | +1.08% |
| 2026-06-24 | 4.73 | 4.73 | 4.532 | 4.65 | 296,244 | -1.90% |
| 2026-06-23 | 4.69 | 4.82 | 4.52 | 4.74 | 258,164 | +1.94% |
| 2026-06-22 | 4.8 | 4.99 | 4.59 | 4.65 | 370,217 | -2.92% |
| 2026-06-18 | 5.01 | 5.115 | 4.67 | 4.79 | 821,509 | -4.77% |
| 2026-06-17 | 5.07 | 5.2 | 4.98 | 5.03 | 254,465 | +0.20% |
| 2026-06-16 | 5 | 5.095 | 4.979 | 5.02 | 176,698 | +0.00% |
| 2026-06-15 | 5.2 | 5.29 | 4.965 | 5.02 | 212,043 | -5.64% |
| 2026-06-12 | 5.1 | 5.38 | 5.06 | 5.32 | 182,601 | +2.50% |
| 2026-06-11 | 5.39 | 5.41 | 5.12 | 5.19 | 202,859 | -2.26% |
| 2026-06-10 | 5.39 | 5.45 | 5.275 | 5.31 | 275,737 | -0.93% |
| 2026-06-09 | 5.85 | 5.92 | 5.28 | 5.36 | 748,882 | -7.90% |
| 2026-06-08 | 5.53 | 5.85 | 5.53 | 5.82 | 493,276 | +6.79% |
| 2026-06-05 | 5.67 | 5.75 | 5.35 | 5.45 | 496,541 | -4.55% |
| 2026-06-04 | 5.08 | 5.82 | 5.07 | 5.71 | 518,991 | +11.96% |
| 2026-06-03 | 4.97 | 5.2 | 4.93 | 5.1 | 392,467 | +3.87% |
| 2026-06-02 | 4.75 | 5.01 | 4.75 | 4.91 | 410,437 | +2.94% |
| 2026-06-01 | 4.3 | 4.81 | 4.29 | 4.77 | 488,392 | +11.19% |
| 2026-05-29 | 4.64 | 4.67 | 4.29 | 4.29 | 381,220 | -7.54% |
| 2026-05-28 | 4.93 | 4.95 | 4.61 | 4.64 | 297,071 | -5.31% |
| 2026-05-27 | 4.95 | 5.04 | 4.9 | 4.9 | 158,288 | -1.80% |
| 2026-05-26 | 4.87 | 5.04 | 4.87 | 4.99 | 290,669 | +1.63% |
| 2026-05-22 | 4.88 | 5.005 | 4.88 | 4.91 | 205,288 | +0.41% |
| 2026-05-21 | 4.77 | 4.96 | 4.755 | 4.89 | 208,021 | +0.20% |
| 2026-05-20 | 4.98 | 5.065 | 4.825 | 4.88 | 229,081 | -2.40% |
| 2026-05-19 | 4.78 | 5.09 | 4.75 | 5 | 320,970 | +3.31% |
| 2026-05-18 | 4.8 | 4.885 | 4.6 | 4.84 | 178,654 | +1.89% |
| 2026-05-15 | 4.75 | 4.885 | 4.69 | 4.75 | 277,192 | +0.42% |
| 2026-05-14 | 4.58 | 4.845 | 4.57 | 4.73 | 259,749 | +2.60% |
| 2026-05-13 | 4.91 | 5.07 | 4.27 | 4.61 | 632,096 | -11.00% |