Smart Sand Inc. (SND)
2.55
0.05 (2.00%)
At close: Apr 02, 2025, 3:59 PM
2.58
1.30%
After-hours: Apr 02, 2025, 06:00 PM EDT
Smart Sand Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 2.49 | 2.59 | 2.44 | 2.56 | 0.06 | 2.40% | 226,646 |
| Apr 1, 2025 | 2.57 | 2.60 | 2.48 | 2.50 | -0.09 | -3.47% | 247,100 |
| Mar 31, 2025 | 2.52 | 2.62 | 2.48 | 2.59 | 0.07 | 2.78% | 239,959 |
| Mar 28, 2025 | 2.59 | 2.60 | 2.48 | 2.52 | -0.08 | -3.08% | 199,861 |
| Mar 27, 2025 | 2.56 | 2.67 | 2.54 | 2.60 | 0.06 | 2.36% | 234,906 |
| Mar 26, 2025 | 2.47 | 2.59 | 2.43 | 2.54 | 0.06 | 2.42% | 290,418 |
| Mar 25, 2025 | 2.48 | 2.50 | 2.42 | 2.48 | -0.01 | -0.40% | 207,016 |
| Mar 24, 2025 | 2.49 | 2.50 | 2.45 | 2.49 | 0.04 | 1.63% | 181,731 |
| Mar 21, 2025 | 2.45 | 2.49 | 2.42 | 2.45 | 0.00 | 0.00% | 163,236 |
| Mar 20, 2025 | 2.43 | 2.48 | 2.43 | 2.45 | 0.01 | 0.41% | 177,324 |
| Mar 19, 2025 | 2.41 | 2.45 | 2.40 | 2.44 | 0.04 | 1.67% | 89,300 |
| Mar 18, 2025 | 2.39 | 2.42 | 2.35 | 2.40 | 0.02 | 0.84% | 154,433 |
| Mar 17, 2025 | 2.34 | 2.45 | 2.32 | 2.38 | 0.06 | 2.59% | 299,027 |
| Mar 14, 2025 | 2.27 | 2.33 | 2.24 | 2.32 | 0.05 | 2.20% | 133,911 |
| Mar 13, 2025 | 2.25 | 2.30 | 2.23 | 2.27 | 0.02 | 0.89% | 163,200 |
| Mar 12, 2025 | 2.22 | 2.29 | 2.22 | 2.25 | 0.04 | 1.81% | 173,531 |
| Mar 11, 2025 | 2.20 | 2.25 | 2.17 | 2.21 | 0.01 | 0.45% | 137,812 |
| Mar 10, 2025 | 2.14 | 2.25 | 2.13 | 2.20 | 0.04 | 1.85% | 226,040 |
| Mar 7, 2025 | 2.13 | 2.20 | 2.11 | 2.16 | 0.02 | 0.93% | 182,000 |
| Mar 6, 2025 | 2.10 | 2.20 | 2.10 | 2.14 | 0.04 | 1.90% | 121,700 |
| Mar 5, 2025 | 2.06 | 2.15 | 2.06 | 2.10 | 0.03 | 1.45% | 297,638 |
| Mar 4, 2025 | 2.18 | 2.18 | 1.88 | 2.07 | -0.04 | -1.90% | 234,913 |
| Mar 3, 2025 | 2.18 | 2.18 | 2.07 | 2.11 | -0.05 | -2.31% | 90,057 |
| Feb 28, 2025 | 2.19 | 2.19 | 2.01 | 2.16 | -0.02 | -0.92% | 124,845 |
| Feb 27, 2025 | 2.16 | 2.20 | 2.12 | 2.18 | -0.01 | -0.46% | 39,649 |
| Feb 26, 2025 | 2.12 | 2.19 | 2.12 | 2.19 | -0.01 | -0.45% | 52,347 |
| Feb 25, 2025 | 2.18 | 2.20 | 2.12 | 2.20 | 0.05 | 2.33% | 36,546 |
| Feb 24, 2025 | 2.23 | 2.26 | 2.14 | 2.15 | -0.10 | -4.44% | 118,301 |
| Feb 21, 2025 | 2.28 | 2.30 | 2.23 | 2.25 | -0.05 | -2.17% | 75,808 |
| Feb 20, 2025 | 2.27 | 2.31 | 2.27 | 2.30 | 0.01 | 0.44% | 42,497 |
| Feb 19, 2025 | 2.30 | 2.34 | 2.27 | 2.29 | -0.01 | -0.43% | 71,318 |
| Feb 18, 2025 | 2.27 | 2.36 | 2.27 | 2.30 | 0.01 | 0.44% | 47,838 |
| Feb 14, 2025 | 2.33 | 2.34 | 2.25 | 2.29 | -0.06 | -2.55% | 53,100 |
| Feb 13, 2025 | 2.32 | 2.36 | 2.28 | 2.35 | 0.04 | 1.73% | 117,608 |
| Feb 12, 2025 | 2.34 | 2.38 | 2.31 | 2.31 | -0.05 | -2.12% | 43,600 |
| Feb 11, 2025 | 2.38 | 2.45 | 2.36 | 2.36 | -0.04 | -1.67% | 72,402 |
| Feb 10, 2025 | 2.24 | 2.42 | 2.22 | 2.40 | 0.16 | 7.14% | 103,319 |
| Feb 7, 2025 | 2.30 | 2.36 | 2.17 | 2.24 | -0.07 | -3.03% | 184,300 |
| Feb 6, 2025 | 2.38 | 2.38 | 2.25 | 2.31 | -0.05 | -2.12% | 123,600 |
| Feb 5, 2025 | 2.33 | 2.41 | 2.30 | 2.36 | 0.02 | 0.85% | 103,600 |
| Feb 4, 2025 | 2.34 | 2.41 | 2.31 | 2.34 | 0.02 | 0.86% | 62,535 |
| Feb 3, 2025 | 2.36 | 2.38 | 2.28 | 2.32 | -0.07 | -2.93% | 115,950 |
| Jan 31, 2025 | 2.41 | 2.47 | 2.35 | 2.39 | -0.05 | -2.05% | 98,717 |
| Jan 30, 2025 | 2.41 | 2.50 | 2.35 | 2.44 | 0.04 | 1.67% | 160,300 |
| Jan 29, 2025 | 2.44 | 2.53 | 2.35 | 2.40 | -0.06 | -2.44% | 107,539 |
| Jan 28, 2025 | 2.56 | 2.56 | 2.33 | 2.46 | -0.08 | -3.15% | 186,200 |
| Jan 27, 2025 | 2.57 | 2.58 | 2.40 | 2.54 | -0.09 | -3.42% | 133,302 |
| Jan 24, 2025 | 2.64 | 2.71 | 2.56 | 2.63 | 0.00 | 0.00% | 197,504 |
| Jan 23, 2025 | 2.58 | 2.71 | 2.46 | 2.63 | -0.01 | -0.38% | 290,590 |
| Jan 22, 2025 | 2.71 | 2.77 | 2.60 | 2.64 | -0.05 | -1.86% | 229,629 |