5 DAY PERFORMANCE
-20.79%
1 MONTH PERFORMANCE
-24.10%
3 MONTH PERFORMANCE
-28.92%
6 MONTH PERFORMANCE
+54.25%
YEAR-TO-DATE PERFORMANCE
-4.75%
1 YEAR PERFORMANCE
+76.39%
Smart Sand Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $4.91 | $4.61 (-6.11%) | $5.07 | $4.27 | 632.10 K | $177.06 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 | $191.34 M |
| 05/06/2026 | $5.08 | $4.95 (-2.56%) | $5.17 | $4.92 | 246.75 K | $193.29 M |
| 05/05/2026 | $5.40 | $5.21 (-3.52%) | $5.40 | $5.11 | 228.30 K | $203.45 M |
| 05/04/2026 | $5.39 | $5.40 (0.19%) | $5.43 | $5.24 | 243.21 K | $210.86 M |
| 05/01/2026 | $5.60 | $5.39 (-3.75%) | $5.65 | $5.20 | 338.79 K | $210.47 M |
| 04/30/2026 | $5.28 | $5.51 (4.36%) | $5.54 | $5.24 | 470.80 K | $215.16 M |
| 04/29/2026 | $5.35 | $5.34 (-0.19%) | $5.39 | $5.26 | 232.53 K | $208.52 M |
| 04/28/2026 | $5.42 | $5.27 (-2.77%) | $5.48 | $5.17 | 267.51 K | $205.79 M |
| 04/27/2026 | $5.24 | $5.41 (3.24%) | $5.42 | $5.24 | 223.92 K | $211.26 M |
| 04/24/2026 | $5.26 | $5.24 (-0.38%) | $5.26 | $5.05 | 200.10 K | $204.62 M |
| 04/23/2026 | $5.21 | $5.28 (1.34%) | $5.33 | $5.15 | 255.60 K | $206.18 M |
| 04/22/2026 | $4.95 | $5.22 (5.45%) | $5.22 | $4.95 | 286.25 K | $203.84 M |
| 04/21/2026 | $4.98 | $5.04 (1.2%) | $5.11 | $4.97 | 194.70 K | $196.81 M |
| 04/20/2026 | $4.98 | $4.95 (-0.6%) | $5.09 | $4.71 | 274.70 K | $193.29 M |
| 04/17/2026 | $5.20 | $4.98 (-4.23%) | $5.20 | $4.78 | 368.62 K | $194.46 M |
| 04/16/2026 | $4.90 | $5.13 (4.69%) | $5.18 | $4.87 | 310.92 K | $200.32 M |
| 04/15/2026 | $4.73 | $4.91 (3.81%) | $4.93 | $4.62 | 231.96 K | $191.73 M |
| 04/14/2026 | $4.98 | $4.76 (-4.42%) | $4.98 | $4.68 | 351.31 K | $185.87 M |
| 04/13/2026 | $4.99 | $5.02 (0.6%) | $5.18 | $4.95 | 345.23 K | $196.03 M |
| 04/10/2026 | $4.81 | $4.93 (2.49%) | $5.05 | $4.81 | 254.70 K | $192.51 M |
| 04/09/2026 | $4.98 | $4.86 (-2.41%) | $5.05 | $4.84 | 195.60 K | $189.78 M |
| 04/08/2026 | $4.66 | $4.97 (6.65%) | $5.04 | $4.63 | 314.70 K | $194.07 M |
| 04/07/2026 | $5.02 | $4.92 (-1.99%) | $5.20 | $4.91 | 202.60 K | $192.12 M |
| 04/06/2026 | $5.10 | $5.04 (-1.18%) | $5.12 | $5.01 | 132.10 K | $196.81 M |
| 04/02/2026 | $5.12 | $5.10 (-0.39%) | $5.23 | $5.00 | 281.51 K | $199.15 M |
| 04/01/2026 | $5.02 | $5.01 (-0.2%) | $5.08 | $4.84 | 344.10 K | $195.64 M |
| 03/31/2026 | $5.27 | $5.12 (-2.85%) | $5.36 | $4.97 | 419.73 K | $199.93 M |
| 03/30/2026 | $5.84 | $5.23 (-10.45%) | $5.84 | $5.18 | 656.34 K | $204.23 M |
| 03/27/2026 | $5.22 | $5.47 (4.79%) | $5.50 | $5.17 | 503.62 K | $213.60 M |
| 03/26/2026 | $5.34 | $5.20 (-2.62%) | $5.40 | $5.04 | 649.00 K | $203.05 M |
| 03/25/2026 | $4.58 | $5.00 (9.17%) | $5.01 | $4.56 | 524.29 K | $195.25 M |
| 03/24/2026 | $4.43 | $4.56 (2.93%) | $4.59 | $4.39 | 212.86 K | $178.06 M |
| 03/23/2026 | $4.33 | $4.42 (2.08%) | $4.50 | $4.24 | 290.30 K | $172.60 M |
| 03/20/2026 | $4.38 | $4.35 (-0.68%) | $4.41 | $4.26 | 486.14 K | $169.86 M |
| 03/19/2026 | $4.32 | $4.35 (0.69%) | $4.45 | $4.28 | 346.20 K | $169.86 M |
| 03/18/2026 | $4.07 | $4.34 (6.63%) | $4.37 | $4.07 | 548.40 K | $169.47 M |
| 03/17/2026 | $3.84 | $4.08 (6.25%) | $4.13 | $3.84 | 352.44 K | $159.32 M |
| 03/16/2026 | $3.71 | $3.85 (3.77%) | $3.91 | $3.71 | 322.30 K | $150.34 M |
| 03/13/2026 | $3.75 | $3.72 (-0.8%) | $3.81 | $3.71 | 285.23 K | $145.26 M |
| 03/12/2026 | $3.71 | $3.72 (0.27%) | $3.75 | $3.69 | 225.54 K | $145.26 M |
| 03/11/2026 | $3.80 | $3.70 (-2.63%) | $3.83 | $3.64 | 291.73 K | $144.48 M |
| 03/10/2026 | $3.82 | $3.84 (0.52%) | $3.96 | $3.82 | 348.04 K | $149.95 M |
| 03/09/2026 | $4.01 | $3.81 (-4.99%) | $4.03 | $3.74 | 500.82 K | $148.78 M |
| 03/06/2026 | $4.08 | $4.09 (0.25%) | $4.27 | $4.03 | 365.64 K | $159.71 M |
| 03/05/2026 | $4.06 | $4.10 (0.99%) | $4.16 | $3.94 | 659.75 K | $160.10 M |
| 03/04/2026 | $4.10 | $4.08 (-0.49%) | $4.15 | $3.98 | 505.50 K | $159.32 M |
| 03/03/2026 | $4.10 | $4.10 (0%) | $4.17 | $3.95 | 484.30 K | $160.10 M |
| 03/02/2026 | $5.19 | $4.20 (-19.08%) | $5.19 | $4.14 | 975.60 K | $164.01 M |
| 02/27/2026 | $4.99 | $5.19 (4.01%) | $5.26 | $4.67 | 700.11 K | $202.66 M |
| 02/26/2026 | $5.15 | $5.08 (-1.36%) | $5.15 | $4.97 | 300.62 K | $198.37 M |
| 02/25/2026 | $5.32 | $5.17 (-2.82%) | $5.36 | $4.98 | 514.61 K | $201.88 M |
| 02/24/2026 | $5.32 | $5.32 (0%) | $5.37 | $5.12 | 251.70 K | $207.74 M |
| 02/23/2026 | $5.29 | $5.31 (0.38%) | $5.46 | $5.22 | 279.73 K | $207.35 M |
| 02/20/2026 | $5.45 | $5.25 (-3.67%) | $5.47 | $5.18 | 352.30 K | $203.84 M |
| 02/19/2026 | $5.34 | $5.47 (2.43%) | $5.50 | $5.29 | 391.10 K | $212.38 M |
| 02/18/2026 | $5.29 | $5.34 (0.95%) | $5.59 | $5.18 | 531.10 K | $207.33 M |
| 02/17/2026 | $5.34 | $5.22 (-2.25%) | $5.34 | $5.02 | 422.30 K | $202.67 M |
| 02/13/2026 | $4.90 | $5.36 (9.39%) | $5.39 | $4.88 | 676.70 K | $208.11 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.
