Smart Sand Inc. (SND)
NASDAQ: SND
· Real-Time Price · USD
1.89
0.00 (0.00%)
At close: Sep 11, 2025, 1:14 PM
SND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 1.90 | 1.93 | 1.89 | 1.89 | 1.89 | -0.53% | 41,269 |
| Sep 9, 2025 | 1.94 | 1.94 | 1.88 | 1.90 | 1.90 | -1.55% | 36,377 |
| Sep 8, 2025 | 1.96 | 1.96 | 1.93 | 1.93 | 1.93 | 1.05% | 89,400 |
| Sep 5, 2025 | 1.94 | 1.96 | 1.89 | 1.91 | 1.91 | -2.05% | 106,500 |
| Sep 4, 2025 | 1.88 | 1.95 | 1.88 | 1.95 | 1.95 | 3.72% | 102,500 |
| Sep 3, 2025 | 1.90 | 1.92 | 1.88 | 1.88 | 1.88 | -3.09% | 122,100 |
| Sep 2, 2025 | 1.92 | 1.96 | 1.91 | 1.94 | 1.94 | 0.00% | 22,215 |
| Aug 29, 2025 | 1.94 | 1.99 | 1.94 | 1.94 | 1.94 | -1.02% | 82,500 |
| Aug 28, 2025 | 1.96 | 1.98 | 1.92 | 1.96 | 1.96 | -1.01% | 86,700 |
| Aug 27, 2025 | 1.96 | 2.00 | 1.96 | 1.98 | 1.98 | 1.02% | 35,621 |
| Aug 26, 2025 | 1.98 | 2.02 | 1.95 | 1.96 | 1.96 | -1.01% | 41,400 |
| Aug 25, 2025 | 2.00 | 2.02 | 1.97 | 1.98 | 1.98 | -1.00% | 25,823 |
| Aug 22, 2025 | 2.01 | 2.03 | 1.98 | 2.00 | 2.00 | 0.50% | 103,245 |
| Aug 21, 2025 | 1.97 | 2.03 | 1.94 | 1.99 | 1.99 | 0.51% | 130,800 |
| Aug 20, 2025 | 1.98 | 1.99 | 1.95 | 1.98 | 1.98 | 1.54% | 57,142 |
| Aug 19, 2025 | 2.00 | 2.04 | 1.91 | 1.95 | 1.95 | 0.00% | 229,229 |
| Aug 18, 2025 | 1.92 | 1.98 | 1.89 | 1.95 | 1.95 | 2.63% | 105,530 |
| Aug 15, 2025 | 1.89 | 1.91 | 1.84 | 1.90 | 1.90 | 1.60% | 110,331 |
| Aug 14, 2025 | 1.87 | 1.89 | 1.86 | 1.87 | 1.87 | 1.08% | 49,190 |
| Aug 13, 2025 | 1.92 | 1.93 | 1.82 | 1.85 | 1.85 | -1.60% | 96,998 |