Smart Sand Inc. (SND)
NASDAQ: SND
· Real-Time Price · USD
2.14
-0.03 (-1.38%)
At close: Oct 15, 2025, 3:59 PM
2.14
0.00%
After-hours: Oct 15, 2025, 04:10 PM EDT
SND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 2.05 | 2.18 | 2.05 | 2.17 | 2.17 | 2.36% | 153,802 |
| Oct 13, 2025 | 2.05 | 2.15 | 2.05 | 2.12 | 2.12 | 4.43% | 78,900 |
| Oct 10, 2025 | 2.13 | 2.13 | 2.03 | 2.03 | 2.03 | -4.69% | 132,504 |
| Oct 9, 2025 | 2.19 | 2.19 | 2.13 | 2.13 | 2.13 | -2.74% | 81,528 |
| Oct 8, 2025 | 2.14 | 2.22 | 2.14 | 2.19 | 2.19 | 1.86% | 107,818 |
| Oct 7, 2025 | 2.19 | 2.19 | 2.09 | 2.15 | 2.15 | -1.83% | 44,734 |
| Oct 6, 2025 | 2.12 | 2.21 | 2.08 | 2.19 | 2.19 | 2.82% | 154,343 |
| Oct 3, 2025 | 2.08 | 2.13 | 2.08 | 2.13 | 2.13 | 1.43% | 157,500 |
| Oct 2, 2025 | 2.08 | 2.14 | 2.03 | 2.10 | 2.10 | -0.94% | 94,045 |
| Oct 1, 2025 | 2.12 | 2.14 | 2.12 | 2.12 | 2.12 | -0.93% | 30,846 |
| Sep 30, 2025 | 2.14 | 2.14 | 2.10 | 2.14 | 2.14 | 0.47% | 75,400 |
| Sep 29, 2025 | 2.14 | 2.16 | 2.13 | 2.13 | 2.13 | -0.47% | 78,224 |
| Sep 26, 2025 | 2.14 | 2.15 | 2.12 | 2.14 | 2.14 | 0.00% | 57,417 |
| Sep 25, 2025 | 2.13 | 2.15 | 2.12 | 2.14 | 2.14 | 0.47% | 89,132 |
| Sep 24, 2025 | 2.15 | 2.15 | 2.09 | 2.13 | 2.13 | 0.95% | 79,000 |
| Sep 23, 2025 | 2.15 | 2.16 | 2.09 | 2.11 | 2.11 | -2.76% | 199,900 |
| Sep 22, 2025 | 2.12 | 2.19 | 2.12 | 2.17 | 2.17 | 1.88% | 116,800 |
| Sep 19, 2025 | 2.12 | 2.13 | 2.07 | 2.13 | 2.13 | 0.47% | 184,235 |
| Sep 18, 2025 | 2.02 | 2.13 | 2.01 | 2.12 | 2.12 | 6.00% | 256,405 |
| Sep 17, 2025 | 1.99 | 2.02 | 1.94 | 2.00 | 2.00 | 1.52% | 138,800 |
Page 1 of 113