Skip to main content
Smart Sand, Inc. (SND)
NASDAQ: SND · Real-Time Price · USD
3.890
+0.020 (0.52%)
At close: Dec 5, 2025, 4:00 PM EST
3.970
+0.080 (2.06%)
After-hours: Dec 5, 2025, 7:46 PM EST

Smart Sand Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253.893.943.653.893.890.52%724,855
Dec 4, 20253.593.893.513.873.8710.57%680,888
Dec 3, 20253.343.543.183.503.502.94%806,167
Dec 2, 20253.303.483.213.403.404.29%610,706
Dec 1, 20253.003.262.993.263.2110.51%482,366
Nov 28, 20252.962.982.852.952.900.68%145,540
Nov 26, 20252.892.972.862.932.891.38%165,074
Nov 25, 20252.993.002.822.892.850.35%233,640
Nov 24, 20252.813.002.802.882.843.97%471,629
Nov 21, 20252.842.902.752.772.73-2.46%225,044
Nov 20, 20252.782.902.732.842.804.03%239,498
Nov 19, 20252.672.802.622.732.690.37%229,492
Nov 18, 20252.752.792.502.722.68-1.09%311,924
Nov 17, 20252.542.832.542.752.7110.00%677,466
Nov 14, 20252.502.552.452.502.461.21%341,559
Nov 13, 20252.402.542.402.472.436.93%346,827
Nov 12, 20252.392.402.232.312.27-0.86%206,526
Nov 11, 20252.222.382.222.332.294.72%446,759
Nov 10, 20252.092.252.092.232.196.46%33,554
Nov 7, 20252.082.152.082.092.06-1.88%98,921
Nov 6, 20252.122.152.082.132.10-31,219
Nov 5, 20252.122.162.122.132.10-0.47%34,109
Nov 4, 20252.152.172.112.142.11-0.47%49,783
Nov 3, 20252.152.202.092.152.12-49,276
Oct 31, 20252.142.182.132.152.120.47%27,890
Oct 30, 20252.142.202.112.142.11-0.70%33,653
Oct 29, 20252.192.222.162.162.12-2.93%45,756
Oct 28, 20252.222.252.202.222.19-0.45%67,113
Oct 27, 20252.242.302.202.232.20-0.45%183,275
Oct 24, 20252.262.272.212.242.210.45%183,804
Oct 23, 20252.152.282.102.232.206.70%354,526
Oct 22, 20252.072.132.062.092.060.97%28,109
Oct 21, 20252.082.132.052.072.04-1.43%74,168
Oct 20, 20252.072.142.052.102.071.94%45,302
Oct 17, 20252.122.132.032.062.03-4.19%74,581
Oct 16, 20252.142.162.102.152.120.47%68,982
Oct 15, 20252.182.182.112.142.11-1.38%41,924
Oct 14, 20252.052.182.052.172.142.36%153,813
Oct 13, 20252.052.152.052.122.094.43%78,872
Oct 10, 20252.132.132.032.032.00-4.69%132,504
Oct 9, 20252.192.192.132.132.10-2.74%81,528
Oct 8, 20252.142.222.142.192.161.86%107,818
Oct 7, 20252.192.192.092.152.12-1.83%44,734
Oct 6, 20252.122.212.082.192.162.82%154,343
Oct 3, 20252.082.132.082.132.101.43%157,490
Oct 2, 20252.082.142.032.102.07-0.94%94,045
Oct 1, 20252.122.142.122.122.09-0.93%30,846
Sep 30, 20252.142.142.102.142.110.47%75,359
Sep 29, 20252.142.162.132.132.10-0.47%78,224
Sep 26, 20252.142.152.122.142.11-57,417
Sep 25, 20252.132.152.122.142.110.47%89,132
Sep 24, 20252.152.152.092.132.100.95%78,987
Sep 23, 20252.152.162.092.112.08-2.76%199,896
Sep 22, 20252.122.192.122.172.141.88%116,787
Sep 19, 20252.122.132.072.132.100.47%184,235
Sep 18, 20252.022.132.012.122.096.00%256,405
Sep 17, 20251.992.021.942.001.971.52%138,795
Sep 16, 20251.901.981.901.971.944.79%123,059
Sep 15, 20251.891.961.881.881.85-0.53%87,823
Sep 12, 20251.931.931.891.891.86-0.53%95,326
Sep 11, 20251.901.931.891.901.870.53%59,237
Sep 10, 20251.901.931.891.891.86-0.53%42,980
Sep 9, 20251.941.951.881.901.87-1.55%36,377
Sep 8, 20251.961.961.931.931.901.31%89,388
Sep 5, 20251.941.961.891.911.88-2.31%106,492
Sep 4, 20251.881.951.881.951.923.72%102,470
Sep 3, 20251.901.921.881.881.85-3.09%122,087
Sep 2, 20251.921.961.911.941.91-22,215
Aug 29, 20251.941.991.941.941.91-1.02%82,463
Aug 28, 20251.961.981.921.961.93-1.01%86,699
Aug 27, 20251.962.001.961.981.951.02%35,621
Aug 26, 20251.982.021.951.961.93-1.01%41,384
Aug 25, 20252.002.021.971.981.95-1.00%25,823
Aug 22, 20252.012.031.982.001.970.50%103,245
Aug 21, 20251.972.031.941.991.960.51%130,793
Aug 20, 20251.981.991.951.981.951.54%57,142
Aug 19, 20252.002.041.911.951.92-229,229
Aug 18, 20251.921.981.891.951.922.63%105,530
Aug 15, 20251.891.911.841.901.871.60%110,331
Aug 14, 20251.871.891.861.871.841.08%49,190
Aug 13, 20251.921.931.821.851.82-1.60%96,998
Aug 12, 20251.861.901.831.881.851.62%91,408
Aug 11, 20251.871.891.831.851.82-1.07%44,805
Aug 8, 20251.821.911.821.871.843.31%46,030
Aug 7, 20251.911.941.811.811.78-4.23%188,210
Aug 6, 20251.921.931.841.891.86-1.56%59,860
Aug 5, 20251.941.971.871.921.89-0.52%166,511
Aug 4, 20251.761.971.761.931.90-5.85%127,051
Aug 1, 20252.012.082.002.051.920.49%72,412
Jul 31, 20252.042.092.012.041.91-1.92%71,033
Jul 30, 20252.032.082.032.081.950.97%132,617
Jul 29, 20252.042.082.012.061.933.00%147,925
Jul 28, 20252.062.062.002.001.87-0.50%43,515
Jul 25, 20252.102.102.012.011.88-3.83%66,195
Jul 24, 20252.022.101.972.091.968.85%213,246
Jul 23, 20251.871.951.871.921.802.13%65,111
Jul 22, 20251.881.951.881.881.76-49,524
Jul 21, 20251.971.991.881.881.76-4.33%84,442
Jul 18, 20251.972.011.931.971.84-0.76%33,447
Jul 17, 20251.952.021.951.981.85-31,599