Smart Sand Inc (SND) Historical Stock Data

2.16 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, SND is down -0.29% a day on average. There have been 16 days where Smart Sand Inc closed green and 14 days where SND closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-13	2.10	2.16	↑$0.06 (2.86%)	2.09	2.20	143.83K
2025-05-12	2.13	2.07	↓$0.06 (-2.82%)	2.05	2.13	149.77K
2025-05-09	2.04	2.06	↑$0.02 (0.98%)	2.03	2.10	61.13K
2025-05-08	2.06	2.04	↓$0.02 (-0.97%)	2.03	2.07	39.81K
2025-05-07	2.00	2.05	↑$0.05 (2.50%)	2.00	2.16	120.64K
2025-05-06	2.07	2.00	↓$0.07 (-3.38%)	1.99	2.09	82.61K
2025-05-05	2.08	2.08	↑$0.00 (0.00%)	2.04	2.11	157.67K
2025-05-02	2.07	2.11	↑$0.04 (1.93%)	2.06	2.17	75.91K
2025-05-01	2.10	2.07	↓$0.03 (-1.43%)	2.05	2.15	44.82K
2025-04-30	2.08	2.10	↑$0.02 (0.96%)	2.03	2.11	100.90K
2025-04-29	2.23	2.12	↓$0.11 (-4.93%)	2.10	2.23	106.57K
2025-04-28	2.06	2.21	↑$0.15 (7.28%)	2.02	2.28	435.87K
2025-04-25	2.04	2.07	↑$0.02 (1.23%)	1.98	2.08	69.15K
2025-04-24	2.01	2.06	↑$0.05 (2.49%)	1.97	2.09	120.31K
2025-04-23	2.11	2.04	↓$0.07 (-3.32%)	2.01	2.14	81.61K
2025-04-22	2.03	2.05	↑$0.02 (0.99%)	2.01	2.10	120.76K
2025-04-21	2.05	1.97	↓$0.08 (-3.90%)	1.93	2.05	128.66K
2025-04-17	2.00	2.06	↑$0.06 (3.00%)	1.98	2.11	136.01K
2025-04-16	2.04	1.99	↓$0.05 (-2.45%)	1.95	2.09	121.93K
2025-04-15	1.93	2.06	↑$0.13 (6.74%)	1.93	2.11	223.69K
2025-04-14	1.92	1.93	↑$0.01 (0.52%)	1.90	2.03	280.40K
2025-04-11	1.89	1.90	↑$0.01 (0.53%)	1.88	2.04	276.58K
2025-04-10	2.00	1.90	↓$0.11 (-5.25%)	1.85	2.03	295.11K
2025-04-09	1.87	2.10	↑$0.23 (12.30%)	1.81	2.15	333.91K
2025-04-08	2.04	1.87	↓$0.17 (-8.33%)	1.80	2.17	178.84K
2025-04-07	1.97	1.92	↓$0.05 (-2.54%)	1.82	2.01	703.67K
2025-04-04	2.28	2.07	↓$0.21 (-9.21%)	1.94	2.28	591.63K
2025-04-03	2.45	2.34	↓$0.11 (-4.49%)	2.30	2.50	517.12K
2025-04-02	2.49	2.56	↑$0.07 (2.61%)	2.44	2.59	226.67K
2025-04-01	2.57	2.50	↓$0.07 (-2.53%)	2.48	2.60	247.09K