Smart Sand, Inc. - Common Stock (SND)
4.3700
-0.3100 (-6.62%)
NASDAQ · Last Trade: Nov 4th, 6:22 PM EST
Historical Prices For Smart Sand, Inc. - Common Stock (SND)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 11/03/2026 | 4.62 | 4.75 | 4.55 | 4.68 | 174,475 | 4.68 |
| 11/02/2026 | 4.82 | 4.89 | 4.62 | 4.62 | 379,686 | 4.62 |
| 10/30/2026 | 4.86 | 4.92 | 4.80 | 4.84 | 195,877 | 4.84 |
| 10/29/2026 | 4.95 | 4.99 | 4.85 | 4.89 | 125,812 | 4.89 |
| 10/28/2026 | 5.00 | 5.02 | 4.91 | 4.95 | 148,510 | 4.95 |
| 10/27/2026 | 4.84 | 5.00 | 4.84 | 4.97 | 154,609 | 4.97 |
| 10/26/2026 | 4.74 | 4.90 | 4.74 | 4.84 | 187,335 | 4.84 |
| 10/23/2026 | 4.73 | 4.88 | 4.69 | 4.76 | 219,074 | 4.76 |
| 10/22/2026 | 5.25 | 5.25 | 4.72 | 4.75 | 338,227 | 4.75 |
| 10/21/2026 | 5.26 | 5.29 | 5.12 | 5.27 | 140,879 | 5.27 |
| 10/20/2026 | 5.15 | 5.29 | 5.00 | 5.25 | 340,294 | 5.25 |
| 10/19/2026 | 5.07 | 5.13 | 5.00 | 5.12 | 237,020 | 5.12 |
| 10/16/2026 | 5.08 | 5.17 | 5.03 | 5.07 | 184,171 | 5.07 |
| 10/15/2026 | 5.26 | 5.26 | 4.97 | 5.06 | 212,835 | 5.06 |
| 10/14/2026 | 5.40 | 5.42 | 5.25 | 5.26 | 263,868 | 5.26 |
| 10/13/2026 | 5.33 | 5.43 | 5.26 | 5.36 | 183,033 | 5.36 |
| 10/12/2026 | 5.31 | 5.39 | 5.26 | 5.28 | 130,973 | 5.28 |
| 10/09/2026 | 5.31 | 5.36 | 5.26 | 5.28 | 91,194 | 5.28 |
| 10/08/2026 | 5.25 | 5.38 | 5.23 | 5.30 | 129,703 | 5.30 |
| 10/07/2026 | 5.31 | 5.33 | 5.08 | 5.22 | 215,321 | 5.22 |
| 10/06/2026 | 5.35 | 5.39 | 5.16 | 5.32 | 109,816 | 5.32 |
| 10/05/2026 | 5.33 | 5.48 | 5.31 | 5.35 | 194,249 | 5.35 |
| 10/02/2026 | 5.13 | 5.42 | 5.13 | 5.34 | 272,494 | 5.34 |
| 10/01/2026 | 5.12 | 5.18 | 5.00 | 5.16 | 206,339 | 5.16 |
| 9/30/2026 | 5.07 | 5.15 | 5.02 | 5.12 | 532,531 | 5.12 |
| 9/29/2026 | 5.24 | 5.24 | 5.02 | 5.06 | 194,585 | 5.06 |
| 9/28/2026 | 5.26 | 5.33 | 5.19 | 5.25 | 199,561 | 5.25 |
| 9/25/2026 | 5.08 | 5.28 | 5.06 | 5.23 | 205,764 | 5.23 |
| 9/24/2026 | 5.07 | 5.17 | 5.00 | 5.08 | 210,209 | 5.08 |
| 9/23/2026 | 5.12 | 5.15 | 4.98 | 5.07 | 306,342 | 5.07 |
| 9/22/2026 | 5.33 | 5.35 | 5.05 | 5.08 | 331,137 | 5.08 |
| 9/21/2026 | 5.38 | 5.45 | 5.20 | 5.34 | 345,266 | 5.34 |
| 9/18/2026 | 5.28 | 5.43 | 5.20 | 5.38 | 729,047 | 5.38 |
| 9/17/2026 | 5.17 | 5.33 | 5.17 | 5.28 | 193,557 | 5.28 |
| 9/16/2026 | 5.25 | 5.45 | 5.15 | 5.18 | 391,066 | 5.18 |
| 9/15/2026 | 5.02 | 5.19 | 5.02 | 5.17 | 195,951 | 5.17 |
| 9/14/2026 | 5.21 | 5.25 | 5.00 | 5.09 | 151,521 | 5.09 |
| 9/11/2026 | 5.20 | 5.43 | 5.18 | 5.21 | 204,369 | 5.21 |
| 9/10/2026 | 5.43 | 5.43 | 5.13 | 5.20 | 154,025 | 5.20 |
| 9/09/2026 | 5.40 | 5.47 | 5.30 | 5.39 | 155,482 | 5.39 |
| 9/08/2026 | 5.35 | 5.47 | 5.30 | 5.36 | 141,243 | 5.36 |
| 9/04/2026 | 5.32 | 5.47 | 5.25 | 5.32 | 244,813 | 5.32 |
| 9/03/2026 | 5.25 | 5.40 | 5.10 | 5.35 | 247,602 | 5.35 |
| 9/02/2026 | 5.24 | 5.25 | 5.06 | 5.20 | 149,409 | 5.20 |
| 9/01/2026 | 5.30 | 5.37 | 5.16 | 5.21 | 188,720 | 5.21 |
| 8/31/2026 | 5.26 | 5.36 | 5.02 | 5.27 | 259,863 | 5.27 |
| 8/28/2026 | 5.00 | 5.23 | 4.99 | 5.20 | 195,643 | 5.20 |
| 8/27/2026 | 4.84 | 5.09 | 4.84 | 5.04 | 318,939 | 5.04 |
| 8/26/2026 | 4.71 | 4.85 | 4.63 | 4.84 | 197,271 | 4.84 |
| 8/25/2026 | 4.65 | 4.77 | 4.63 | 4.69 | 112,433 | 4.69 |
| 8/24/2026 | 4.83 | 4.83 | 4.64 | 4.66 | 125,701 | 4.66 |
| 8/21/2026 | 4.88 | 4.94 | 4.76 | 4.85 | 150,854 | 4.85 |
| 8/20/2026 | 4.80 | 4.96 | 4.75 | 4.85 | 277,651 | 4.85 |
| 8/19/2026 | 5.00 | 5.07 | 4.74 | 4.77 | 327,782 | 4.77 |
| 8/18/2026 | 4.93 | 5.00 | 4.85 | 4.97 | 252,931 | 4.97 |
| 8/17/2026 | 5.10 | 5.23 | 4.90 | 4.91 | 326,170 | 4.91 |
| 8/14/2026 | 4.92 | 5.19 | 4.92 | 5.10 | 454,111 | 5.10 |
| 8/13/2026 | 4.91 | 5.12 | 4.86 | 4.95 | 273,855 | 4.95 |
| 8/12/2026 | 5.01 | 5.43 | 4.90 | 4.96 | 498,217 | 4.96 |
| 8/11/2026 | 4.62 | 4.67 | 4.47 | 4.65 | 240,530 | 4.65 |
| 8/10/2026 | 4.59 | 4.78 | 4.56 | 4.59 | 330,538 | 4.59 |
| 8/07/2026 | 4.36 | 4.54 | 4.33 | 4.52 | 189,691 | 4.52 |
| 8/06/2026 | 4.24 | 4.47 | 4.16 | 4.42 | 371,696 | 4.42 |
| 8/05/2026 | 4.50 | 4.50 | 4.17 | 4.18 | 330,408 | 4.18 |