Smart Sand, Inc. (SND)
NASDAQ: SND · Real-Time Price · USD
5.27
-0.14 (-2.59%)
At close: Apr 28, 2026, 4:00 PM EDT
5.39
+0.12 (2.28%)
After-hours: Apr 28, 2026, 6:50 PM EDT
Smart Sand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.42 | 5.48 | 5.17 | 5.27 | 5.27 | -2.59% | 264,428 |
| 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% | 200,103 |
| Apr 23, 2026 | 5.21 | 5.33 | 5.15 | 5.28 | 5.28 | 1.15% | 255,496 |
| Apr 22, 2026 | 4.95 | 5.22 | 4.95 | 5.22 | 5.22 | 3.57% | 286,117 |
| Apr 21, 2026 | 4.98 | 5.11 | 4.97 | 5.04 | 4.94 | 1.82% | 194,159 |
| 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 |
| Mar 26, 2026 | 5.34 | 5.40 | 5.04 | 5.20 | 5.10 | 4.00% | 648,982 |
| Mar 25, 2026 | 4.58 | 5.01 | 4.56 | 5.00 | 4.90 | 9.65% | 524,288 |
| Mar 24, 2026 | 4.43 | 4.59 | 4.39 | 4.56 | 4.47 | 3.17% | 212,860 |
| Mar 23, 2026 | 4.33 | 4.50 | 4.24 | 4.42 | 4.33 | 1.61% | 290,287 |
| Mar 20, 2026 | 4.38 | 4.41 | 4.26 | 4.35 | 4.26 | - | 486,144 |
| Mar 19, 2026 | 4.32 | 4.45 | 4.28 | 4.35 | 4.26 | 0.23% | 346,166 |
| Mar 18, 2026 | 4.07 | 4.37 | 4.07 | 4.34 | 4.25 | 6.37% | 548,401 |
| Mar 17, 2026 | 3.84 | 4.13 | 3.84 | 4.08 | 4.00 | 5.97% | 352,443 |
| Mar 16, 2026 | 3.71 | 3.91 | 3.71 | 3.85 | 3.77 | 3.49% | 322,289 |
| Mar 13, 2026 | 3.75 | 3.81 | 3.71 | 3.72 | 3.65 | 0.13% | 285,231 |
| Mar 12, 2026 | 3.71 | 3.75 | 3.69 | 3.72 | 3.64 | 0.41% | 225,540 |
| Mar 11, 2026 | 3.80 | 3.83 | 3.64 | 3.70 | 3.63 | -3.65% | 291,728 |
| Mar 10, 2026 | 3.82 | 3.96 | 3.82 | 3.84 | 3.76 | 0.79% | 348,040 |
| Mar 9, 2026 | 4.01 | 4.03 | 3.74 | 3.81 | 3.73 | -6.85% | 500,823 |
| Mar 6, 2026 | 4.08 | 4.27 | 4.03 | 4.09 | 4.01 | -0.24% | 365,636 |
| Mar 5, 2026 | 4.06 | 4.16 | 3.94 | 4.10 | 4.02 | 0.49% | 659,746 |
| Mar 4, 2026 | 4.10 | 4.15 | 3.98 | 4.08 | 4.00 | -0.49% | 505,501 |
| Mar 3, 2026 | 4.10 | 4.17 | 3.95 | 4.10 | 4.02 | -2.38% | 484,290 |
| Mar 2, 2026 | 5.19 | 5.19 | 4.14 | 4.20 | 4.12 | -19.08% | 975,582 |
| Feb 27, 2026 | 4.99 | 5.26 | 4.67 | 5.19 | 5.09 | 2.17% | 700,109 |
| Feb 26, 2026 | 5.15 | 5.15 | 4.97 | 5.08 | 4.98 | -1.74% | 300,624 |
| Feb 25, 2026 | 5.32 | 5.36 | 4.98 | 5.17 | 5.07 | -2.82% | 514,614 |
| Feb 24, 2026 | 5.32 | 5.37 | 5.12 | 5.32 | 5.21 | 0.19% | 251,677 |
| Feb 23, 2026 | 5.29 | 5.46 | 5.22 | 5.31 | 5.20 | 1.14% | 279,725 |
| Feb 20, 2026 | 5.45 | 5.47 | 5.18 | 5.25 | 5.15 | -4.02% | 352,300 |
| Feb 19, 2026 | 5.34 | 5.50 | 5.29 | 5.47 | 5.36 | 2.43% | 391,079 |
| Feb 18, 2026 | 5.29 | 5.59 | 5.18 | 5.34 | 5.23 | 2.30% | 531,054 |
| Feb 17, 2026 | 5.34 | 5.34 | 5.02 | 5.22 | 5.12 | -2.61% | 422,296 |
| Feb 13, 2026 | 4.90 | 5.39 | 4.88 | 5.36 | 5.25 | 8.72% | 676,653 |
| Feb 12, 2026 | 5.02 | 5.09 | 4.76 | 4.93 | 4.83 | -0.80% | 350,187 |
| Feb 11, 2026 | 4.71 | 5.09 | 4.71 | 4.97 | 4.87 | 3.33% | 555,487 |
| Feb 10, 2026 | 4.89 | 4.90 | 4.64 | 4.81 | 4.71 | -1.64% | 385,545 |
| Feb 9, 2026 | 4.91 | 5.04 | 4.81 | 4.89 | 4.79 | -0.41% | 330,819 |
| Feb 6, 2026 | 4.69 | 4.99 | 4.68 | 4.91 | 4.81 | 5.59% | 405,776 |
| Feb 5, 2026 | 4.63 | 4.78 | 4.62 | 4.65 | 4.56 | -0.21% | 165,882 |
| Feb 4, 2026 | 4.91 | 4.91 | 4.59 | 4.66 | 4.57 | -5.09% | 412,836 |
| Feb 3, 2026 | 4.72 | 4.94 | 4.72 | 4.91 | 4.81 | 4.03% | 570,841 |
| Feb 2, 2026 | 4.62 | 4.86 | 4.50 | 4.72 | 4.63 | 1.51% | 399,464 |
| Jan 30, 2026 | 4.76 | 4.79 | 4.58 | 4.65 | 4.56 | -2.31% | 346,984 |
| Jan 29, 2026 | 4.79 | 4.87 | 4.61 | 4.76 | 4.67 | 1.28% | 274,784 |
| Jan 28, 2026 | 4.72 | 4.74 | 4.58 | 4.70 | 4.61 | 1.08% | 349,094 |
| Jan 27, 2026 | 4.56 | 4.75 | 4.50 | 4.65 | 4.56 | 2.42% | 342,456 |
| Jan 26, 2026 | 4.65 | 4.68 | 4.42 | 4.54 | 4.45 | -2.37% | 303,219 |
| Jan 23, 2026 | 4.59 | 4.68 | 4.41 | 4.65 | 4.56 | 1.31% | 463,237 |
| Jan 22, 2026 | 4.18 | 4.61 | 4.13 | 4.59 | 4.50 | 9.81% | 873,739 |
| Jan 21, 2026 | 3.91 | 4.27 | 3.88 | 4.18 | 4.10 | 8.85% | 663,187 |
| Jan 20, 2026 | 3.87 | 3.93 | 3.81 | 3.84 | 3.76 | -1.54% | 197,535 |
| Jan 16, 2026 | 3.80 | 3.91 | 3.74 | 3.90 | 3.82 | 3.17% | 202,483 |
| Jan 15, 2026 | 3.85 | 3.87 | 3.68 | 3.78 | 3.71 | -1.82% | 184,800 |
| Jan 14, 2026 | 3.92 | 4.14 | 3.83 | 3.85 | 3.77 | -2.04% | 329,396 |
| Jan 13, 2026 | 3.81 | 3.97 | 3.80 | 3.93 | 3.85 | 3.15% | 266,475 |
| Jan 12, 2026 | 3.90 | 3.93 | 3.65 | 3.81 | 3.73 | -2.06% | 457,421 |
| Jan 9, 2026 | 3.86 | 3.95 | 3.76 | 3.89 | 3.81 | 1.30% | 222,804 |
| Jan 8, 2026 | 3.86 | 3.89 | 3.78 | 3.84 | 3.76 | -0.52% | 213,908 |
| Jan 7, 2026 | 3.83 | 3.89 | 3.76 | 3.86 | 3.78 | 1.31% | 266,670 |
| Jan 6, 2026 | 4.26 | 4.26 | 3.72 | 3.81 | 3.73 | -7.97% | 499,634 |
| Jan 5, 2026 | 4.05 | 4.24 | 3.99 | 4.14 | 4.06 | 2.48% | 651,095 |
| Jan 2, 2026 | 4.00 | 4.12 | 3.94 | 4.04 | 3.96 | 1.00% | 253,196 |
| Dec 31, 2025 | 4.00 | 4.04 | 3.92 | 4.00 | 3.92 | 1.27% | 210,373 |
| Dec 30, 2025 | 3.90 | 4.07 | 3.82 | 3.95 | 3.87 | 1.28% | 377,645 |
| Dec 29, 2025 | 3.86 | 3.93 | 3.68 | 3.90 | 3.82 | 1.04% | 239,541 |
| Dec 26, 2025 | 3.87 | 4.15 | 3.81 | 3.86 | 3.78 | - | 196,958 |
| Dec 24, 2025 | 3.93 | 4.04 | 3.86 | 3.86 | 3.78 | -3.02% | 158,720 |
| Dec 23, 2025 | 3.84 | 4.00 | 3.82 | 3.98 | 3.90 | 3.38% | 318,707 |
| Dec 22, 2025 | 3.41 | 3.89 | 3.41 | 3.85 | 3.77 | 13.57% | 483,826 |
| Dec 19, 2025 | 3.60 | 3.60 | 3.38 | 3.39 | 3.32 | -5.83% | 556,405 |
| Dec 18, 2025 | 3.81 | 3.96 | 3.56 | 3.60 | 3.53 | -5.76% | 271,226 |
| Dec 17, 2025 | 3.66 | 3.85 | 3.61 | 3.82 | 3.74 | 5.23% | 278,115 |
| Dec 16, 2025 | 3.98 | 4.03 | 3.49 | 3.63 | 3.56 | -9.48% | 572,718 |
| Dec 15, 2025 | 4.05 | 4.11 | 3.91 | 4.01 | 3.93 | -1.23% | 444,648 |
| Dec 12, 2025 | 3.96 | 4.17 | 3.91 | 4.06 | 3.98 | 3.31% | 408,858 |
| Dec 11, 2025 | 3.92 | 3.96 | 3.71 | 3.93 | 3.85 | 0.51% | 353,111 |
| Dec 10, 2025 | 3.60 | 3.98 | 3.59 | 3.91 | 3.83 | 9.83% | 623,235 |
| Dec 9, 2025 | 4.32 | 4.32 | 3.29 | 3.56 | 3.49 | -20.89% | 1,973,345 |
| Dec 8, 2025 | 3.93 | 4.51 | 3.88 | 4.50 | 4.41 | 15.68% | 1,455,951 |
| Dec 5, 2025 | 3.89 | 3.94 | 3.65 | 3.89 | 3.81 | 0.52% | 727,246 |
| Dec 4, 2025 | 3.59 | 3.89 | 3.51 | 3.87 | 3.79 | 10.57% | 683,116 |
| Dec 3, 2025 | 3.34 | 3.54 | 3.18 | 3.50 | 3.43 | 2.94% | 806,181 |