5 DAY PERFORMANCE
-28.65%
1 MONTH PERFORMANCE
-29.31%
3 MONTH PERFORMANCE
-20.29%
6 MONTH PERFORMANCE
-21.60%
YEAR-TO-DATE PERFORMANCE
-4.75%
1 YEAR PERFORMANCE
+78.87%
Smart Sand Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $5.31 | $5.34 (0.47%) | $5.36 | $5.31 | 12.60 K | |
| 10/08/2026 | $5.25 | $5.30 (0.95%) | $5.38 | $5.23 | 129.70 K | $208.08 M |
| 10/07/2026 | $5.31 | $5.22 (-1.69%) | $5.33 | $5.08 | 215.32 K | $204.94 M |
| 10/06/2026 | $5.35 | $5.32 (-0.56%) | $5.40 | $5.16 | 109.82 K | $208.86 M |
| 10/05/2026 | $5.33 | $5.35 (0.38%) | $5.48 | $5.31 | 194.25 K | $210.04 M |
| 10/02/2026 | $5.13 | $5.34 (4.09%) | $5.42 | $5.13 | 272.50 K | $209.65 M |
| 10/01/2026 | $5.12 | $5.16 (0.78%) | $5.18 | $5.01 | 206.34 K | $202.58 M |
| 09/30/2026 | $5.07 | $5.12 (0.99%) | $5.15 | $5.02 | 532.53 K | $201.01 M |
| 09/29/2026 | $5.24 | $5.06 (-3.44%) | $5.24 | $5.02 | 194.59 K | $198.66 M |
| 09/28/2026 | $5.25 | $5.26 (0.19%) | $5.33 | $5.19 | 199.60 K | $206.51 M |
| 09/25/2026 | $5.08 | $5.23 (2.95%) | $5.28 | $5.06 | 205.80 K | $205.33 M |
| 09/24/2026 | $5.07 | $5.08 (0.2%) | $5.17 | $5.01 | 210.21 K | $199.44 M |
| 09/23/2026 | $5.12 | $5.07 (-0.98%) | $5.15 | $4.98 | 306.31 K | $199.05 M |
| 09/22/2026 | $5.33 | $5.08 (-4.69%) | $5.35 | $5.05 | 331.14 K | $199.44 M |
| 09/21/2026 | $5.38 | $5.34 (-0.74%) | $5.45 | $5.20 | 345.30 K | $209.65 M |
| 09/18/2026 | $5.28 | $5.38 (1.89%) | $5.43 | $5.20 | 729.05 K | $211.22 M |
| 09/17/2026 | $5.17 | $5.28 (2.13%) | $5.33 | $5.17 | 193.60 K | $207.29 M |
| 09/16/2026 | $5.25 | $5.18 (-1.33%) | $5.45 | $5.15 | 391.10 K | $203.37 M |
| 09/15/2026 | $5.09 | $5.17 (1.57%) | $5.19 | $5.02 | 195.95 K | $202.97 M |
| 09/14/2026 | $5.21 | $5.09 (-2.3%) | $5.25 | $5.00 | 151.52 K | $199.83 M |
| 09/11/2026 | $5.20 | $5.21 (0.19%) | $5.43 | $5.18 | 204.37 K | $204.54 M |
| 09/10/2026 | $5.43 | $5.20 (-4.24%) | $5.43 | $5.13 | 154.03 K | $204.15 M |
| 09/09/2026 | $5.40 | $5.39 (-0.19%) | $5.47 | $5.30 | 155.50 K | $211.61 M |
| 09/08/2026 | $5.35 | $5.36 (0.19%) | $5.47 | $5.31 | 141.24 K | $210.43 M |
| 09/04/2026 | $5.32 | $5.32 (0%) | $5.47 | $5.25 | 244.81 K | $208.86 M |
| 09/03/2026 | $5.25 | $5.35 (1.9%) | $5.40 | $5.10 | 247.60 K | $210.04 M |
| 09/02/2026 | $5.24 | $5.20 (-0.76%) | $5.25 | $5.06 | 149.41 K | $204.15 M |
| 09/01/2026 | $5.30 | $5.21 (-1.7%) | $5.37 | $5.16 | 188.72 K | $204.54 M |
| 08/31/2026 | $5.26 | $5.27 (0.19%) | $5.36 | $5.02 | 259.90 K | $206.90 M |
| 08/28/2026 | $5.00 | $5.20 (4%) | $5.23 | $4.99 | 195.64 K | $204.15 M |
| 08/27/2026 | $4.84 | $5.04 (4.13%) | $5.10 | $4.84 | 318.94 K | $197.87 M |
| 08/26/2026 | $4.71 | $4.84 (2.76%) | $4.85 | $4.63 | 197.27 K | $190.02 M |
| 08/25/2026 | $4.65 | $4.69 (0.86%) | $4.77 | $4.63 | 112.43 K | $184.13 M |
| 08/24/2026 | $4.83 | $4.66 (-3.52%) | $4.83 | $4.64 | 125.70 K | $182.95 M |
| 08/21/2026 | $4.88 | $4.85 (-0.61%) | $4.94 | $4.76 | 150.85 K | $190.41 M |
| 08/20/2026 | $4.80 | $4.85 (1.04%) | $4.96 | $4.75 | 277.70 K | $190.41 M |
| 08/19/2026 | $5.00 | $4.77 (-4.6%) | $5.07 | $4.74 | 327.80 K | $187.27 M |
| 08/18/2026 | $4.93 | $4.97 (0.81%) | $5.00 | $4.85 | 252.93 K | $195.12 M |
| 08/17/2026 | $5.10 | $4.91 (-3.73%) | $5.23 | $4.90 | 326.20 K | $192.77 M |
| 08/14/2026 | $4.92 | $5.10 (3.66%) | $5.19 | $4.92 | 454.11 K | $200.23 M |
| 08/13/2026 | $4.91 | $4.95 (0.81%) | $5.12 | $4.86 | 274.11 K | $194.34 M |
| 08/12/2026 | $5.01 | $4.96 (-1%) | $5.43 | $4.90 | 498.22 K | $194.73 M |
| 08/11/2026 | $4.62 | $4.65 (0.65%) | $4.67 | $4.47 | 242.13 K | $182.56 M |
| 08/10/2026 | $4.59 | $4.59 (0%) | $4.78 | $4.56 | 330.54 K | $180.20 M |
| 08/07/2026 | $4.36 | $4.52 (3.67%) | $4.54 | $4.34 | 189.70 K | $177.46 M |
| 08/06/2026 | $4.24 | $4.42 (4.25%) | $4.47 | $4.16 | 371.70 K | $173.14 M |
| 08/05/2026 | $4.50 | $4.18 (-7.11%) | $4.50 | $4.17 | 330.41 K | $163.74 M |
| 08/04/2026 | $4.26 | $4.49 (5.4%) | $4.49 | $4.21 | 232.41 K | $175.89 M |
| 08/03/2026 | $4.25 | $4.32 (1.65%) | $4.38 | $4.20 | 411.85 K | $169.23 M |
| 07/31/2026 | $4.16 | $4.31 (3.61%) | $4.34 | $4.12 | 347.12 K | $168.84 M |
| 07/30/2026 | $4.16 | $4.17 (0.24%) | $4.22 | $4.06 | 272.80 K | $163.35 M |
| 07/29/2026 | $4.27 | $4.16 (-2.58%) | $4.27 | $4.07 | 302.34 K | $162.96 M |
| 07/28/2026 | $4.58 | $4.13 (-9.83%) | $4.58 | $4.12 | 552.90 K | $161.78 M |
| 07/27/2026 | $4.57 | $4.72 (3.28%) | $4.74 | $4.54 | 299.50 K | $184.90 M |
| 07/24/2026 | $4.79 | $4.66 (-2.71%) | $4.87 | $4.64 | 193.21 K | $182.55 M |
| 07/23/2026 | $4.89 | $4.81 (-1.64%) | $4.89 | $4.76 | 155.32 K | $188.42 M |
| 07/22/2026 | $4.98 | $4.82 (-3.21%) | $5.06 | $4.79 | 236.30 K | $188.81 M |
| 07/21/2026 | $4.74 | $4.91 (3.59%) | $4.94 | $4.72 | 349.80 K | $192.34 M |
| 07/20/2026 | $4.78 | $4.69 (-1.88%) | $4.83 | $4.69 | 154.53 K | $183.72 M |
| 07/17/2026 | $4.59 | $4.77 (3.92%) | $4.85 | $4.56 | 212.20 K | $186.86 M |
| 07/16/2026 | $4.87 | $4.56 (-6.37%) | $4.96 | $4.47 | 282.25 K | $178.63 M |
| 07/15/2026 | $5.07 | $4.86 (-4.14%) | $5.11 | $4.74 | 328.10 K | $190.38 M |
| 07/14/2026 | $4.83 | $5.06 (4.76%) | $5.08 | $4.83 | 254.20 K | $198.22 M |
| 07/13/2026 | $4.87 | $4.80 (-1.44%) | $5.00 | $4.76 | 322.12 K | $188.03 M |
| 07/10/2026 | $4.78 | $4.80 (0.42%) | $4.85 | $4.68 | 216.36 K | $188.03 M |
| 07/09/2026 | $5.01 | $4.78 (-4.59%) | $5.01 | $4.77 | 414.12 K | $187.25 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.
