Smart Sand, Inc. (SND)
NASDAQ: SND · Real-Time Price · USD
4.090
-0.010 (-0.24%)
At close: Mar 6, 2026, 4:00 PM EST
4.210
+0.120 (2.93%)
After-hours: Mar 6, 2026, 4:29 PM EST
Smart Sand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.08 | 4.27 | 4.03 | 4.09 | 4.09 | -0.24% | 365,626 |
| Mar 5, 2026 | 4.06 | 4.16 | 3.94 | 4.10 | 4.10 | 0.49% | 659,505 |
| Mar 4, 2026 | 4.10 | 4.15 | 3.98 | 4.08 | 4.08 | -0.49% | 501,925 |
| Mar 3, 2026 | 4.10 | 4.17 | 3.95 | 4.10 | 4.10 | -2.38% | 481,086 |
| Mar 2, 2026 | 5.19 | 5.19 | 4.14 | 4.20 | 4.20 | -19.08% | 972,495 |
| Feb 27, 2026 | 4.99 | 5.26 | 4.67 | 5.19 | 5.19 | 2.17% | 699,934 |
| Feb 26, 2026 | 5.15 | 5.15 | 4.97 | 5.08 | 5.08 | -1.74% | 270,590 |
| Feb 25, 2026 | 5.32 | 5.36 | 4.98 | 5.17 | 5.17 | -2.82% | 514,614 |
| Feb 24, 2026 | 5.32 | 5.37 | 5.12 | 5.32 | 5.32 | 0.19% | 250,668 |
| Feb 23, 2026 | 5.29 | 5.46 | 5.22 | 5.31 | 5.31 | 1.14% | 279,717 |
| Feb 20, 2026 | 5.45 | 5.47 | 5.18 | 5.25 | 5.25 | -4.02% | 352,300 |
| Feb 19, 2026 | 5.34 | 5.50 | 5.29 | 5.47 | 5.47 | 2.43% | 390,899 |
| Feb 18, 2026 | 5.29 | 5.59 | 5.18 | 5.34 | 5.34 | 2.30% | 530,432 |
| Feb 17, 2026 | 5.34 | 5.34 | 5.02 | 5.22 | 5.22 | -2.61% | 422,290 |
| Feb 13, 2026 | 4.90 | 5.39 | 4.88 | 5.36 | 5.36 | 8.72% | 669,240 |
| Feb 12, 2026 | 5.02 | 5.09 | 4.76 | 4.93 | 4.93 | -0.80% | 350,183 |
| Feb 11, 2026 | 4.71 | 5.09 | 4.71 | 4.97 | 4.97 | 3.33% | 555,419 |
| Feb 10, 2026 | 4.89 | 4.90 | 4.64 | 4.81 | 4.81 | -1.64% | 381,511 |
| Feb 9, 2026 | 4.91 | 5.04 | 4.81 | 4.89 | 4.89 | -0.41% | 330,813 |
| Feb 6, 2026 | 4.69 | 4.99 | 4.68 | 4.91 | 4.91 | 5.59% | 405,776 |
| Feb 5, 2026 | 4.63 | 4.78 | 4.62 | 4.65 | 4.65 | -0.21% | 165,872 |
| Feb 4, 2026 | 4.91 | 4.91 | 4.59 | 4.66 | 4.66 | -5.09% | 412,829 |
| Feb 3, 2026 | 4.72 | 4.94 | 4.72 | 4.91 | 4.91 | 4.03% | 570,316 |
| Feb 2, 2026 | 4.62 | 4.86 | 4.50 | 4.72 | 4.72 | 1.51% | 399,439 |
| Jan 30, 2026 | 4.76 | 4.79 | 4.58 | 4.65 | 4.65 | -2.31% | 346,972 |
| Jan 29, 2026 | 4.79 | 4.87 | 4.61 | 4.76 | 4.76 | 1.28% | 274,583 |
| Jan 28, 2026 | 4.72 | 4.74 | 4.58 | 4.70 | 4.70 | 1.08% | 349,094 |
| Jan 27, 2026 | 4.56 | 4.75 | 4.50 | 4.65 | 4.65 | 2.42% | 339,591 |
| Jan 26, 2026 | 4.65 | 4.68 | 4.42 | 4.54 | 4.54 | -2.37% | 303,219 |
| Jan 23, 2026 | 4.59 | 4.68 | 4.41 | 4.65 | 4.65 | 1.31% | 463,221 |
| Jan 22, 2026 | 4.18 | 4.61 | 4.13 | 4.59 | 4.59 | 9.81% | 871,296 |
| Jan 21, 2026 | 3.91 | 4.27 | 3.88 | 4.18 | 4.18 | 8.85% | 661,956 |
| Jan 20, 2026 | 3.87 | 3.93 | 3.81 | 3.84 | 3.84 | -1.54% | 197,435 |
| Jan 16, 2026 | 3.80 | 3.91 | 3.74 | 3.90 | 3.90 | 3.17% | 202,483 |
| Jan 15, 2026 | 3.85 | 3.87 | 3.68 | 3.78 | 3.78 | -1.82% | 184,765 |
| Jan 14, 2026 | 3.92 | 4.14 | 3.83 | 3.85 | 3.85 | -2.04% | 328,795 |
| Jan 13, 2026 | 3.81 | 3.97 | 3.80 | 3.93 | 3.93 | 3.15% | 266,275 |
| Jan 12, 2026 | 3.90 | 3.93 | 3.65 | 3.81 | 3.81 | -2.06% | 457,421 |
| Jan 9, 2026 | 3.86 | 3.95 | 3.76 | 3.89 | 3.89 | 1.30% | 222,804 |
| Jan 8, 2026 | 3.86 | 3.89 | 3.78 | 3.84 | 3.84 | -0.52% | 213,900 |
| Jan 7, 2026 | 3.83 | 3.89 | 3.76 | 3.86 | 3.86 | 1.31% | 266,352 |
| Jan 6, 2026 | 4.26 | 4.26 | 3.72 | 3.81 | 3.81 | -7.97% | 498,802 |
| Jan 5, 2026 | 4.05 | 4.24 | 3.99 | 4.14 | 4.14 | 2.48% | 650,795 |
| Jan 2, 2026 | 4.00 | 4.12 | 3.94 | 4.04 | 4.04 | 1.00% | 247,096 |
| Dec 31, 2025 | 4.00 | 4.04 | 3.92 | 4.00 | 4.00 | 1.27% | 204,973 |
| Dec 30, 2025 | 3.90 | 4.07 | 3.82 | 3.95 | 3.95 | 1.28% | 377,645 |
| Dec 29, 2025 | 3.86 | 3.93 | 3.68 | 3.90 | 3.90 | 1.04% | 239,541 |
| Dec 26, 2025 | 3.87 | 4.15 | 3.81 | 3.86 | 3.86 | - | 196,957 |
| Dec 24, 2025 | 3.93 | 4.04 | 3.86 | 3.86 | 3.86 | -3.02% | 158,719 |
| Dec 23, 2025 | 3.84 | 4.00 | 3.82 | 3.98 | 3.98 | 3.38% | 317,950 |
| Dec 22, 2025 | 3.41 | 3.89 | 3.41 | 3.85 | 3.85 | 13.57% | 483,813 |
| Dec 19, 2025 | 3.60 | 3.60 | 3.38 | 3.39 | 3.39 | -5.83% | 556,405 |
| Dec 18, 2025 | 3.81 | 3.96 | 3.56 | 3.60 | 3.60 | -5.76% | 271,226 |
| Dec 17, 2025 | 3.66 | 3.85 | 3.61 | 3.82 | 3.82 | 5.23% | 278,115 |
| Dec 16, 2025 | 3.98 | 4.03 | 3.49 | 3.63 | 3.63 | -9.48% | 572,718 |
| Dec 15, 2025 | 4.05 | 4.11 | 3.91 | 4.01 | 4.01 | -1.23% | 444,648 |
| Dec 12, 2025 | 3.96 | 4.17 | 3.91 | 4.06 | 4.06 | 3.31% | 408,858 |
| Dec 11, 2025 | 3.92 | 3.96 | 3.71 | 3.93 | 3.93 | 0.51% | 353,111 |
| Dec 10, 2025 | 3.60 | 3.98 | 3.59 | 3.91 | 3.91 | 9.83% | 623,235 |
| Dec 9, 2025 | 4.32 | 4.32 | 3.29 | 3.56 | 3.56 | -20.89% | 1,973,345 |
| Dec 8, 2025 | 3.93 | 4.51 | 3.88 | 4.50 | 4.50 | 15.68% | 1,455,951 |
| Dec 5, 2025 | 3.89 | 3.94 | 3.65 | 3.89 | 3.89 | 0.52% | 727,246 |
| Dec 4, 2025 | 3.59 | 3.89 | 3.51 | 3.87 | 3.87 | 10.57% | 683,116 |
| Dec 3, 2025 | 3.34 | 3.54 | 3.18 | 3.50 | 3.50 | 2.94% | 806,181 |
| Dec 2, 2025 | 3.30 | 3.48 | 3.21 | 3.40 | 3.40 | 4.29% | 610,916 |
| Dec 1, 2025 | 3.00 | 3.26 | 2.99 | 3.26 | 3.21 | 10.51% | 483,125 |
| Nov 28, 2025 | 2.96 | 2.98 | 2.85 | 2.95 | 2.90 | 0.68% | 145,540 |
| Nov 26, 2025 | 2.89 | 2.97 | 2.86 | 2.93 | 2.89 | 1.38% | 165,074 |
| Nov 25, 2025 | 2.99 | 3.00 | 2.82 | 2.89 | 2.85 | 0.35% | 233,640 |
| Nov 24, 2025 | 2.81 | 3.00 | 2.80 | 2.88 | 2.84 | 3.97% | 471,629 |
| Nov 21, 2025 | 2.84 | 2.90 | 2.75 | 2.77 | 2.73 | -2.46% | 225,044 |
| Nov 20, 2025 | 2.78 | 2.90 | 2.73 | 2.84 | 2.80 | 4.03% | 239,498 |
| Nov 19, 2025 | 2.67 | 2.80 | 2.62 | 2.73 | 2.69 | 0.37% | 229,492 |
| Nov 18, 2025 | 2.75 | 2.79 | 2.50 | 2.72 | 2.68 | -1.09% | 311,924 |
| Nov 17, 2025 | 2.54 | 2.83 | 2.54 | 2.75 | 2.71 | 10.00% | 677,466 |
| Nov 14, 2025 | 2.50 | 2.55 | 2.45 | 2.50 | 2.46 | 1.21% | 341,559 |
| Nov 13, 2025 | 2.40 | 2.54 | 2.40 | 2.47 | 2.43 | 6.93% | 346,827 |
| Nov 12, 2025 | 2.39 | 2.40 | 2.23 | 2.31 | 2.27 | -0.86% | 206,526 |
| Nov 11, 2025 | 2.22 | 2.38 | 2.22 | 2.33 | 2.29 | 4.72% | 446,759 |
| Nov 10, 2025 | 2.09 | 2.25 | 2.09 | 2.23 | 2.19 | 6.46% | 33,554 |
| Nov 7, 2025 | 2.08 | 2.15 | 2.08 | 2.09 | 2.06 | -1.88% | 98,921 |
| Nov 6, 2025 | 2.12 | 2.15 | 2.08 | 2.13 | 2.10 | - | 31,219 |
| Nov 5, 2025 | 2.12 | 2.16 | 2.12 | 2.13 | 2.10 | -0.47% | 34,109 |
| Nov 4, 2025 | 2.15 | 2.17 | 2.11 | 2.14 | 2.11 | -0.47% | 49,783 |
| Nov 3, 2025 | 2.15 | 2.20 | 2.09 | 2.15 | 2.12 | - | 49,276 |
| Oct 31, 2025 | 2.14 | 2.18 | 2.13 | 2.15 | 2.12 | 0.47% | 27,890 |
| Oct 30, 2025 | 2.14 | 2.20 | 2.11 | 2.14 | 2.11 | -0.70% | 33,653 |
| Oct 29, 2025 | 2.19 | 2.22 | 2.16 | 2.16 | 2.12 | -2.93% | 45,756 |
| Oct 28, 2025 | 2.22 | 2.25 | 2.20 | 2.22 | 2.19 | -0.45% | 67,113 |
| Oct 27, 2025 | 2.24 | 2.30 | 2.20 | 2.23 | 2.20 | -0.45% | 183,275 |
| Oct 24, 2025 | 2.26 | 2.27 | 2.21 | 2.24 | 2.21 | 0.45% | 183,804 |
| Oct 23, 2025 | 2.15 | 2.28 | 2.10 | 2.23 | 2.20 | 6.70% | 354,526 |
| Oct 22, 2025 | 2.07 | 2.13 | 2.06 | 2.09 | 2.06 | 0.97% | 28,109 |
| Oct 21, 2025 | 2.08 | 2.13 | 2.05 | 2.07 | 2.04 | -1.43% | 74,168 |
| Oct 20, 2025 | 2.07 | 2.14 | 2.05 | 2.10 | 2.07 | 1.94% | 45,302 |
| Oct 17, 2025 | 2.12 | 2.13 | 2.03 | 2.06 | 2.03 | -4.19% | 74,581 |
| Oct 16, 2025 | 2.14 | 2.16 | 2.10 | 2.15 | 2.12 | 0.47% | 68,982 |
| Oct 15, 2025 | 2.18 | 2.18 | 2.11 | 2.14 | 2.11 | -1.38% | 41,924 |
| Oct 14, 2025 | 2.05 | 2.18 | 2.05 | 2.17 | 2.14 | 2.36% | 153,813 |
| Oct 13, 2025 | 2.05 | 2.15 | 2.05 | 2.12 | 2.09 | 4.43% | 78,872 |