5 DAY PERFORMANCE
-20.13%
1 MONTH PERFORMANCE
-18.24%
3 MONTH PERFORMANCE
-22.40%
6 MONTH PERFORMANCE
-28.38%
YEAR-TO-DATE PERFORMANCE
-4.75%
1 YEAR PERFORMANCE
+90.50%
Smart Sand Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $4.85 | $5.04 (3.92%) | $5.07 | $4.77 | 379.70 K | $197.43 M |
| 07/07/2026 | $4.71 | $4.76 (1.06%) | $4.81 | $4.62 | 431.80 K | $186.46 M |
| 07/06/2026 | $4.67 | $4.66 (-0.21%) | $4.88 | $4.65 | 275.70 K | $182.55 M |
| 07/02/2026 | $4.77 | $4.70 (-1.47%) | $4.89 | $4.54 | 454.62 K | $184.11 M |
| 07/01/2026 | $4.99 | $4.73 (-5.21%) | $5.10 | $4.71 | 645.43 K | $185.29 M |
| 06/30/2026 | $5.04 | $5.01 (-0.6%) | $5.32 | $4.96 | 807.80 K | $196.26 M |
| 06/29/2026 | $5.03 | $5.00 (-0.6%) | $5.09 | $4.86 | 457.20 K | $195.87 M |
| 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 |
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.
