Smart Sand, Inc. - Common Stock (SND)
4.3100
+0.1400 (3.36%)
NASDAQ· Last Trade: Aug 1st, 6:47 AM EDT
Historical Prices For Smart Sand, Inc. - Common Stock (SND)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/31/2026 | 4.16 | 4.34 | 4.12 | 4.31 | 347,114 | 4.31 |
| 7/30/2026 | 4.16 | 4.21 | 4.06 | 4.17 | 272,770 | 4.17 |
| 7/29/2026 | 4.27 | 4.27 | 4.07 | 4.16 | 302,343 | 4.16 |
| 7/28/2026 | 4.58 | 4.58 | 4.12 | 4.13 | 552,886 | 4.13 |
| 7/27/2026 | 4.57 | 4.74 | 4.54 | 4.72 | 299,489 | 4.62 |
| 7/24/2026 | 4.79 | 4.87 | 4.64 | 4.66 | 193,206 | 4.56 |
| 7/23/2026 | 4.89 | 4.89 | 4.76 | 4.81 | 155,320 | 4.71 |
| 7/22/2026 | 4.98 | 5.05 | 4.79 | 4.82 | 236,291 | 4.72 |
| 7/21/2026 | 4.74 | 4.94 | 4.72 | 4.91 | 349,763 | 4.81 |
| 7/20/2026 | 4.78 | 4.83 | 4.69 | 4.69 | 154,529 | 4.59 |
| 7/17/2026 | 4.59 | 4.84 | 4.56 | 4.77 | 212,155 | 4.67 |
| 7/16/2026 | 4.87 | 4.96 | 4.46 | 4.56 | 282,227 | 4.46 |
| 7/15/2026 | 5.07 | 5.11 | 4.74 | 4.86 | 328,057 | 4.76 |
| 7/14/2026 | 4.83 | 5.08 | 4.83 | 5.06 | 254,195 | 4.95 |
| 7/13/2026 | 4.87 | 5.00 | 4.76 | 4.80 | 322,127 | 4.70 |
| 7/10/2026 | 4.78 | 4.85 | 4.68 | 4.80 | 216,360 | 4.70 |
| 7/09/2026 | 5.01 | 5.01 | 4.77 | 4.78 | 414,117 | 4.68 |
| 7/08/2026 | 4.85 | 5.07 | 4.77 | 5.04 | 379,655 | 4.93 |
| 7/07/2026 | 4.71 | 4.81 | 4.62 | 4.76 | 431,752 | 4.66 |
| 7/06/2026 | 4.67 | 4.88 | 4.65 | 4.66 | 275,685 | 4.56 |
| 7/02/2026 | 4.77 | 4.89 | 4.54 | 4.70 | 454,615 | 4.60 |
| 7/01/2026 | 4.99 | 5.10 | 4.71 | 4.73 | 645,430 | 4.63 |
| 6/30/2026 | 5.04 | 5.32 | 4.96 | 5.01 | 807,797 | 4.90 |
| 6/29/2026 | 5.03 | 5.09 | 4.86 | 5.00 | 457,154 | 4.89 |
| 6/26/2026 | 4.67 | 5.02 | 4.60 | 5.02 | 3,894,208 | 4.91 |
| 6/25/2026 | 4.63 | 4.74 | 4.56 | 4.70 | 311,953 | 4.60 |
| 6/24/2026 | 4.73 | 4.73 | 4.53 | 4.65 | 296,244 | 4.55 |
| 6/23/2026 | 4.69 | 4.82 | 4.52 | 4.74 | 258,164 | 4.64 |
| 6/22/2026 | 4.80 | 4.97 | 4.59 | 4.65 | 370,217 | 4.55 |
| 6/18/2026 | 5.01 | 5.12 | 4.67 | 4.79 | 821,510 | 4.69 |
| 6/17/2026 | 5.07 | 5.20 | 4.98 | 5.03 | 254,466 | 4.92 |
| 6/16/2026 | 5.00 | 5.09 | 4.98 | 5.02 | 176,699 | 4.91 |
| 6/15/2026 | 5.20 | 5.29 | 4.96 | 5.02 | 212,043 | 4.91 |
| 6/12/2026 | 5.10 | 5.38 | 5.06 | 5.32 | 182,603 | 5.21 |
| 6/11/2026 | 5.39 | 5.41 | 5.12 | 5.19 | 202,860 | 5.08 |
| 6/10/2026 | 5.39 | 5.45 | 5.28 | 5.31 | 275,737 | 5.20 |
| 6/09/2026 | 5.85 | 5.92 | 5.28 | 5.36 | 748,884 | 5.25 |
| 6/08/2026 | 5.53 | 5.85 | 5.53 | 5.82 | 492,277 | 5.70 |
| 6/05/2026 | 5.56 | 5.75 | 5.35 | 5.45 | 496,541 | 5.33 |
| 6/04/2026 | 5.08 | 5.82 | 5.07 | 5.71 | 518,941 | 5.59 |
| 6/03/2026 | 4.97 | 5.20 | 4.93 | 5.10 | 392,408 | 4.99 |
| 6/02/2026 | 4.75 | 5.01 | 4.75 | 4.91 | 410,433 | 4.81 |
| 6/01/2026 | 4.30 | 4.81 | 4.29 | 4.77 | 488,332 | 4.67 |
| 5/29/2026 | 4.64 | 4.67 | 4.29 | 4.29 | 381,220 | 4.20 |
| 5/28/2026 | 4.93 | 4.95 | 4.61 | 4.64 | 297,072 | 4.54 |
| 5/27/2026 | 4.95 | 5.04 | 4.90 | 4.90 | 158,289 | 4.80 |
| 5/26/2026 | 4.87 | 5.04 | 4.87 | 4.99 | 290,670 | 4.88 |
| 5/22/2026 | 4.88 | 5.00 | 4.88 | 4.91 | 205,289 | 4.81 |
| 5/21/2026 | 4.77 | 4.96 | 4.75 | 4.89 | 208,022 | 4.79 |
| 5/20/2026 | 4.98 | 5.07 | 4.83 | 4.88 | 229,082 | 4.78 |
| 5/19/2026 | 4.78 | 5.09 | 4.75 | 5.00 | 320,970 | 4.89 |
| 5/18/2026 | 4.80 | 4.88 | 4.60 | 4.84 | 178,654 | 4.74 |
| 5/15/2026 | 4.75 | 4.88 | 4.73 | 4.75 | 277,193 | 4.65 |
| 5/14/2026 | 4.58 | 4.84 | 4.57 | 4.73 | 259,750 | 4.63 |
| 5/13/2026 | 4.91 | 5.07 | 4.27 | 4.61 | 632,096 | 4.51 |
| 5/12/2026 | 4.96 | 5.21 | 4.95 | 5.18 | 285,011 | 5.07 |
| 5/11/2026 | 4.82 | 4.97 | 4.71 | 4.90 | 320,740 | 4.80 |
| 5/08/2026 | 4.92 | 4.95 | 4.76 | 4.81 | 270,573 | 4.71 |
| 5/07/2026 | 4.92 | 4.96 | 4.71 | 4.90 | 239,637 | 4.80 |
| 5/06/2026 | 5.08 | 5.17 | 4.92 | 4.95 | 246,748 | 4.85 |
| 5/05/2026 | 5.40 | 5.40 | 5.11 | 5.21 | 228,305 | 5.10 |
| 5/04/2026 | 5.39 | 5.43 | 5.24 | 5.40 | 243,210 | 5.29 |
| 5/01/2026 | 5.60 | 5.65 | 5.20 | 5.39 | 338,791 | 5.28 |