5 DAY PERFORMANCE
-19.62%
1 MONTH PERFORMANCE
-17.89%
3 MONTH PERFORMANCE
-30.35%
6 MONTH PERFORMANCE
-1.30%
YEAR-TO-DATE PERFORMANCE
-4.75%
1 YEAR PERFORMANCE
+84.06%
Smart Sand Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $4.67 | $5.02 (7.49%) | $5.02 | $4.60 | 3.89 M | $196.65 M |
| 06/25/2026 | $4.63 | $4.70 (1.51%) | $4.74 | $4.56 | 312.00 K | $184.11 M |
| 06/24/2026 | $4.73 | $4.65 (-1.69%) | $4.73 | $4.53 | 296.24 K | $182.15 M |
| 06/23/2026 | $4.69 | $4.74 (1.07%) | $4.82 | $4.52 | 258.20 K | $185.68 M |
| 06/22/2026 | $4.80 | $4.65 (-3.12%) | $4.99 | $4.59 | 370.22 K | $182.15 M |
| 06/18/2026 | $5.01 | $4.79 (-4.39%) | $5.12 | $4.67 | 821.51 K | $187.64 M |
| 06/17/2026 | $5.07 | $5.03 (-0.79%) | $5.20 | $4.98 | 254.50 K | $197.04 M |
| 06/16/2026 | $5.00 | $5.02 (0.4%) | $5.10 | $4.98 | 176.70 K | $196.65 M |
| 06/15/2026 | $5.20 | $5.02 (-3.46%) | $5.29 | $4.97 | 212.04 K | $196.65 M |
| 06/12/2026 | $5.10 | $5.32 (4.31%) | $5.38 | $5.06 | 182.60 K | $208.40 M |
| 06/11/2026 | $5.39 | $5.19 (-3.71%) | $5.41 | $5.12 | 202.90 K | $203.31 M |
| 06/10/2026 | $5.39 | $5.31 (-1.48%) | $5.45 | $5.28 | 275.74 K | $208.01 M |
| 06/09/2026 | $5.85 | $5.36 (-8.38%) | $5.92 | $5.28 | 748.90 K | $209.97 M |
| 06/08/2026 | $5.53 | $5.82 (5.24%) | $5.85 | $5.53 | 493.30 K | $227.99 M |
| 06/05/2026 | $5.67 | $5.45 (-3.88%) | $5.75 | $5.35 | 496.54 K | $213.49 M |
| 06/04/2026 | $5.08 | $5.71 (12.4%) | $5.82 | $5.07 | 518.99 K | $223.68 M |
| 06/03/2026 | $4.97 | $5.10 (2.62%) | $5.20 | $4.93 | 392.47 K | $199.78 M |
| 06/02/2026 | $4.75 | $4.91 (3.37%) | $5.01 | $4.75 | 410.44 K | $192.34 M |
| 06/01/2026 | $4.30 | $4.77 (10.93%) | $4.81 | $4.29 | 488.39 K | $186.86 M |
| 05/29/2026 | $4.64 | $4.29 (-7.54%) | $4.67 | $4.29 | 381.22 K | $168.05 M |
| 05/28/2026 | $4.93 | $4.64 (-5.88%) | $4.95 | $4.61 | 297.07 K | $181.76 M |
| 05/27/2026 | $4.95 | $4.90 (-1.01%) | $5.04 | $4.90 | 158.30 K | $191.95 M |
| 05/26/2026 | $4.87 | $4.99 (2.46%) | $5.04 | $4.87 | 290.70 K | $195.47 M |
| 05/22/2026 | $4.88 | $4.91 (0.61%) | $5.01 | $4.88 | 205.30 K | $192.34 M |
| 05/21/2026 | $4.77 | $4.89 (2.52%) | $4.96 | $4.76 | 208.02 K | $191.56 M |
| 05/20/2026 | $4.98 | $4.88 (-2.01%) | $5.07 | $4.83 | 229.10 K | $191.16 M |
| 05/19/2026 | $4.78 | $5.00 (4.6%) | $5.09 | $4.75 | 321.00 K | $195.87 M |
| 05/18/2026 | $4.80 | $4.84 (0.83%) | $4.89 | $4.60 | 178.70 K | $189.60 M |
| 05/15/2026 | $4.75 | $4.75 (0%) | $4.89 | $4.69 | 277.20 K | $186.07 M |
| 05/14/2026 | $4.58 | $4.73 (3.28%) | $4.85 | $4.57 | 259.75 K | $185.29 M |
| 05/13/2026 | $4.91 | $4.61 (-6.11%) | $5.07 | $4.27 | 632.10 K | $180.59 M |
| 05/12/2026 | $4.96 | $5.18 (4.44%) | $5.22 | $4.95 | 285.01 K | $202.92 M |
| 05/11/2026 | $4.82 | $4.90 (1.66%) | $4.97 | $4.71 | 320.74 K | $191.95 M |
| 05/08/2026 | $4.88 | $4.81 (-1.43%) | $4.95 | $4.76 | 270.60 K | $188.42 M |
| 05/07/2026 | $4.92 | $4.90 (-0.41%) | $4.96 | $4.71 | 239.64 K | $191.95 M |
| 05/06/2026 | $5.08 | $4.95 (-2.56%) | $5.17 | $4.92 | 246.75 K | $193.91 M |
| 05/05/2026 | $5.40 | $5.21 (-3.52%) | $5.40 | $5.11 | 228.30 K | $204.09 M |
| 05/04/2026 | $5.39 | $5.40 (0.19%) | $5.43 | $5.24 | 243.21 K | $211.53 M |
| 05/01/2026 | $5.60 | $5.39 (-3.75%) | $5.65 | $5.20 | 338.79 K | $211.14 M |
| 04/30/2026 | $5.28 | $5.51 (4.36%) | $5.54 | $5.24 | 470.80 K | $215.84 M |
| 04/29/2026 | $5.35 | $5.34 (-0.19%) | $5.39 | $5.26 | 232.53 K | $209.18 M |
| 04/28/2026 | $5.42 | $5.27 (-2.77%) | $5.48 | $5.17 | 267.51 K | $206.44 M |
| 04/27/2026 | $5.24 | $5.41 (3.24%) | $5.42 | $5.24 | 223.92 K | $211.93 M |
| 04/24/2026 | $5.26 | $5.24 (-0.38%) | $5.26 | $5.05 | 200.10 K | $205.27 M |
| 04/23/2026 | $5.21 | $5.28 (1.34%) | $5.33 | $5.15 | 255.60 K | $206.83 M |
| 04/22/2026 | $4.95 | $5.22 (5.45%) | $5.22 | $4.95 | 286.25 K | $204.48 M |
| 04/21/2026 | $4.98 | $5.04 (1.2%) | $5.11 | $4.97 | 194.70 K | $197.43 M |
| 04/20/2026 | $4.98 | $4.95 (-0.6%) | $5.09 | $4.71 | 274.70 K | $193.91 M |
| 04/17/2026 | $5.20 | $4.98 (-4.23%) | $5.20 | $4.78 | 368.62 K | $195.08 M |
| 04/16/2026 | $4.90 | $5.13 (4.69%) | $5.18 | $4.87 | 310.92 K | $200.96 M |
| 04/15/2026 | $4.73 | $4.91 (3.81%) | $4.93 | $4.62 | 231.96 K | $192.34 M |
| 04/14/2026 | $4.98 | $4.76 (-4.42%) | $4.98 | $4.68 | 351.31 K | $186.46 M |
| 04/13/2026 | $4.99 | $5.02 (0.6%) | $5.18 | $4.95 | 345.23 K | $196.65 M |
| 04/10/2026 | $4.81 | $4.93 (2.49%) | $5.05 | $4.81 | 254.70 K | $193.12 M |
| 04/09/2026 | $4.98 | $4.86 (-2.41%) | $5.05 | $4.84 | 195.60 K | $190.38 M |
| 04/08/2026 | $4.66 | $4.97 (6.65%) | $5.04 | $4.63 | 314.70 K | $194.69 M |
| 04/07/2026 | $5.02 | $4.92 (-1.99%) | $5.20 | $4.91 | 202.60 K | $192.73 M |
| 04/06/2026 | $5.10 | $5.04 (-1.18%) | $5.12 | $5.01 | 132.10 K | $197.43 M |
| 04/02/2026 | $5.12 | $5.10 (-0.39%) | $5.23 | $5.00 | 281.51 K | $199.78 M |
| 04/01/2026 | $5.02 | $5.01 (-0.2%) | $5.08 | $4.84 | 344.10 K | $196.26 M |
| 03/31/2026 | $5.27 | $5.12 (-2.85%) | $5.36 | $4.97 | 419.73 K | $200.57 M |
| 03/30/2026 | $5.84 | $5.23 (-10.45%) | $5.84 | $5.18 | 656.34 K | $204.87 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
