Smart Sand, Inc. (SND) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$2.40

north_east

$0.09 (3.9%)

Day's range

$2.23

$2.42

5 DAY PERFORMANCE

+11.11%

1 MONTH PERFORMANCE

+3.90%

3 MONTH PERFORMANCE

+3.45%

6 MONTH PERFORMANCE

+20.00%

YEAR-TO-DATE PERFORMANCE

+6.67%

1 YEAR PERFORMANCE

+23.71%

Smart Sand, Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
03/12/2025	$2.22	$2.25 (1.35%)	$2.29	$2.22	169,731	$88.40 M
03/11/2025	$2.20	$2.21 (0.45%)	$2.25	$2.17	137,812	$86.25 M
03/10/2025	$2.14	$2.20 (2.8%)	$2.25	$2.13	226,040	$85.86 M
03/07/2025	$2.13	$2.16 (1.41%)	$2.20	$2.11	182,000	$84.30 M
03/06/2025	$2.10	$2.14 (1.9%)	$2.20	$2.10	121,700	$83.52 M
03/05/2025	$2.06	$2.10 (1.94%)	$2.15	$2.06	297,638	$81.96 M
03/04/2025	$2.18	$2.07 (-5.05%)	$2.18	$1.88	234,913	$80.79 M
03/03/2025	$2.18	$2.11 (-3.21%)	$2.18	$2.07	90,057	$82.35 M
02/28/2025	$2.19	$2.16 (-1.37%)	$2.19	$2.01	124,845	$84.30 M
02/27/2025	$2.16	$2.18 (0.93%)	$2.20	$2.12	39,649	$84.86 M
02/26/2025	$2.12	$2.19 (3.3%)	$2.19	$2.12	52,347	$85.25 M
02/25/2025	$2.18	$2.20 (0.92%)	$2.20	$2.12	36,546	$85.64 M
02/24/2025	$2.23	$2.15 (-3.59%)	$2.26	$2.14	118,301	$83.69 M
02/21/2025	$2.28	$2.25 (-1.32%)	$2.30	$2.23	75,808	$87.58 M
02/20/2025	$2.27	$2.30 (1.32%)	$2.31	$2.27	42,497	$89.53 M
02/19/2025	$2.30	$2.29 (-0.43%)	$2.34	$2.27	71,318	$89.14 M
02/18/2025	$2.27	$2.30 (1.32%)	$2.36	$2.27	47,838	$89.53 M
02/14/2025	$2.33	$2.29 (-1.72%)	$2.34	$2.25	53,100	$89.14 M
02/13/2025	$2.32	$2.35 (1.29%)	$2.36	$2.28	117,608	$91.48 M
02/12/2025	$2.34	$2.31 (-1.28%)	$2.38	$2.31	43,600	$89.92 M
02/11/2025	$2.38	$2.36 (-0.84%)	$2.45	$2.36	72,402	$91.87 M
02/10/2025	$2.24	$2.40 (7.14%)	$2.42	$2.22	103,319	$93.42 M
02/07/2025	$2.30	$2.24 (-2.61%)	$2.36	$2.17	184,300	$87.19 M
02/06/2025	$2.38	$2.31 (-2.94%)	$2.38	$2.25	123,600	$89.92 M
02/05/2025	$2.33	$2.36 (1.29%)	$2.41	$2.30	103,600	$91.87 M
02/04/2025	$2.34	$2.34 (0%)	$2.41	$2.31	62,535	$91.09 M
02/03/2025	$2.36	$2.32 (-1.69%)	$2.38	$2.28	115,950	$90.31 M
01/31/2025	$2.41	$2.39 (-0.83%)	$2.47	$2.35	98,717	$93.03 M
01/30/2025	$2.41	$2.44 (1.24%)	$2.50	$2.35	160,300	$94.98 M
01/29/2025	$2.44	$2.40 (-1.64%)	$2.53	$2.35	107,539	$93.42 M
01/28/2025	$2.56	$2.46 (-3.91%)	$2.56	$2.33	186,200	$95.76 M
01/27/2025	$2.57	$2.54 (-1.17%)	$2.58	$2.40	133,302	$98.87 M
01/24/2025	$2.64	$2.63 (-0.38%)	$2.71	$2.56	197,504	$102.38 M
01/23/2025	$2.58	$2.63 (1.94%)	$2.71	$2.46	290,590	$102.38 M
01/22/2025	$2.71	$2.64 (-2.58%)	$2.77	$2.60	229,629	$102.76 M
01/21/2025	$2.55	$2.69 (5.49%)	$2.73	$2.47	582,103	$104.71 M
01/17/2025	$2.33	$2.44 (4.72%)	$2.49	$2.33	242,306	$94.98 M
01/16/2025	$2.34	$2.33 (-0.43%)	$2.34	$2.29	23,633	$90.70 M
01/15/2025	$2.39	$2.37 (-0.84%)	$2.39	$2.26	54,700	$92.25 M
01/14/2025	$2.28	$2.31 (1.32%)	$2.37	$2.23	25,642	$89.92 M
01/13/2025	$2.18	$2.28 (4.59%)	$2.32	$2.17	88,330	$88.75 M
01/10/2025	$2.25	$2.23 (-0.89%)	$2.30	$2.22	80,539	$86.80 M
01/08/2025	$2.32	$2.28 (-1.72%)	$2.33	$2.23	58,749	$88.75 M
01/07/2025	$2.41	$2.35 (-2.49%)	$2.41	$2.29	84,632	$91.48 M
01/06/2025	$2.31	$2.40 (3.9%)	$2.42	$2.23	129,320	$93.42 M
01/03/2025	$2.34	$2.31 (-1.28%)	$2.38	$2.28	47,700	$89.92 M
01/02/2025	$2.29	$2.34 (2.18%)	$2.37	$2.26	149,745	$91.09 M
12/31/2024	$2.16	$2.25 (4.17%)	$2.28	$2.16	113,100	$87.58 M
12/30/2024	$2.11	$2.16 (2.37%)	$2.20	$2.07	111,534	$84.08 M
12/27/2024	$2.17	$2.14 (-1.38%)	$2.19	$2.12	26,017	$83.30 M
12/26/2024	$2.17	$2.15 (-0.92%)	$2.18	$2.12	61,900	$83.69 M
12/24/2024	$2.13	$2.16 (1.41%)	$2.20	$2.11	34,644	$84.08 M
12/23/2024	$2.11	$2.14 (1.42%)	$2.15	$2.10	96,500	$83.30 M
12/20/2024	$2.10	$2.13 (1.43%)	$2.16	$2.10	140,110	$82.91 M
12/19/2024	$2.09	$2.10 (0.48%)	$2.14	$2.05	176,300	$81.74 M
12/18/2024	$2.20	$2.08 (-5.45%)	$2.20	$2.08	138,500	$80.97 M
12/17/2024	$2.17	$2.17 (0%)	$2.21	$2.14	105,100	$84.47 M
12/16/2024	$2.30	$2.21 (-3.91%)	$2.31	$2.15	132,923	$86.03 M
12/13/2024	$2.31	$2.24 (-3.03%)	$2.35	$2.20	178,700	$87.19 M
12/12/2024	$2.36	$2.32 (-1.69%)	$2.37	$2.30	79,691	$90.31 M