Dark

SND
Smart Sand, Inc. Common Stock
stock NASDAQ

At Close

Jul 10, 2026 3:59:58 PM EDT

4.80USD+0.523%(+0.02)216,348

4.06Bid 5.40Ask 1.34Spread

Pre-market

Jul 8, 2026 9:01:30 AM EDT

4.86USD+1.665%(+0.08)0

After-hours

Jul 9, 2026 4:00:30 PM EDT

4.78USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-10	4.8000	4.840000	4.7200	4.8000	+0.418%	216,348	0.000%
2026-07-09	5.0100	5.010000	4.7700	4.7800	-5.159%	414,117	+0.418%
2026-07-08	4.8500	5.065000	4.7700	5.0400	+5.882%	379,655	-4.762%
2026-07-07	4.7100	4.810000	4.6200	4.7600	+2.146%	431,751	+0.840%
2026-07-06	4.6700	4.880000	4.6500	4.6600	-0.851%	275,685	+3.004%
2026-07-02	4.7700	4.890000	4.5400	4.7000	-0.634%	454,615	+2.128%
2026-07-01	4.9900	5.100000	4.7100	4.7300	-5.589%	645,430	+1.480%
2026-06-30	5.0400	5.315000	4.9550	5.0100	+0.200%	807,797	-4.192%
2026-06-29	5.0300	5.090000	4.8600	5.0000	-0.398%	457,154	-4.000%
2026-06-26	4.6700	5.020000	4.6000	5.0200	+6.809%	3,894,208	-4.382%
2026-06-25	4.6300	4.740000	4.5604	4.7000	+1.075%	311,953	+2.128%
2026-06-24	4.7300	4.730000	4.5319	4.6500	-1.899%	296,244	+3.226%
2026-06-23	4.6900	4.820000	4.5201	4.7400	+1.935%	258,164	+1.266%
2026-06-22	4.8000	4.990000	4.5900	4.6500	-2.923%	370,217	+3.226%
2026-06-18	5.0100	5.115000	4.6700	4.7900	-4.771%	821,510	+0.209%
2026-06-17	5.0700	5.200000	4.9800	5.0300	+0.199%	254,466	-4.573%
2026-06-16	5.0000	5.095000	4.9785	5.0200	0.000%	176,698	-4.382%
2026-06-15	5.2000	5.290400	4.9650	5.0200	-5.639%	212,043	-4.382%
2026-06-12	5.1000	5.380000	5.0600	5.3200	+2.505%	182,601	-9.774%
2026-06-11	5.3900	5.410000	5.1200	5.1900	-2.260%	202,859	-7.514%
2026-06-10	5.3900	5.450000	5.2750	5.3100	-0.933%	275,737	-9.605%
2026-06-09	5.8500	5.920000	5.2800	5.3600	-7.904%	748,882	-10.448%
2026-06-08	5.5300	5.850000	5.5300	5.8200	+6.789%	493,277	-17.526%
2026-06-05	5.6700	5.750000	5.3500	5.4500	-4.553%	496,541	-11.927%
2026-06-04	5.0800	5.820000	5.0700	5.7100	+11.961%	518,991	-15.937%
2026-06-03	4.9700	5.200000	4.9300	5.1000	+3.870%	392,468	-5.882%
2026-06-02	4.7500	5.010000	4.7500	4.9100	+2.935%	410,438	-2.240%
2026-06-01	4.3000	4.810000	4.2900	4.7700	+11.189%	488,392	+0.629%
2026-05-29	4.6400	4.670000	4.2900	4.2900	-7.543%	381,220	+11.888%
2026-05-28	4.9300	4.950000	4.6100	4.6400	-5.306%	297,072	+3.448%
2026-05-27	4.9500	5.040000	4.9000	4.9000	-1.804%	158,289	-2.041%
2026-05-26	4.8700	5.040000	4.8700	4.9900	+1.629%	290,670	-3.808%
2026-05-22	4.8800	5.005000	4.8800	4.9100	+0.409%	205,289	-2.240%
2026-05-21	4.7700	4.960000	4.7550	4.8900	+0.205%	208,021	-1.840%
2026-05-20	4.9800	5.065000	4.8250	4.8800	-2.400%	229,082	-1.639%
2026-05-19	4.7800	5.090000	4.7500	5.0000	+3.306%	320,970	-4.000%
2026-05-18	4.8000	4.885000	4.6000	4.8400	+1.895%	178,654	-0.826%
2026-05-15	4.7500	4.885000	4.6901	4.7500	+0.423%	277,193	+1.053%
2026-05-14	4.5800	4.845000	4.5700	4.7300	+2.603%	259,751	+1.480%
2026-05-13	4.9100	5.070000	4.2702	4.6100	-11.004%	632,096	+4.121%
2026-05-12	4.9600	5.215000	4.9500	5.1800	+5.714%	285,011	-7.336%
2026-05-11	4.8200	4.975000	4.7100	4.9000	+1.871%	320,740	-2.041%
2026-05-08	4.8800	4.950000	4.7600	4.8100	-1.837%	270,573	-0.208%
2026-05-07	4.9200	4.960000	4.7100	4.9000	-1.010%	239,637	-2.041%
2026-05-06	5.0800	5.170000	4.9200	4.9500	-4.990%	246,747	-3.030%
2026-05-05	5.4000	5.400000	5.1100	5.2100	-3.519%	228,305	-7.869%
2026-05-04	5.3900	5.430100	5.2400	5.4000	+0.186%	243,209	-11.111%
2026-05-01	5.6000	5.650000	5.2000	5.3900	-2.178%	338,791	-10.946%
2026-04-30	5.2800	5.540000	5.2400	5.5100	+3.184%	470,761	-12.886%
2026-04-29	5.3500	5.390000	5.2550	5.3400	+1.328%	232,529	-10.112%
2026-04-28	5.4200	5.480000	5.1700	5.2700	-2.588%	267,512	-8.918%
2026-04-27	5.2400	5.420000	5.2350	5.4100	+3.244%	223,879	-11.275%
2026-04-24	5.2600	5.260000	5.0500	5.2400	-0.758%	200,105	-8.397%
2026-04-23	5.2100	5.328300	5.1500	5.2800	+1.149%	255,599	-9.091%
2026-04-22	4.9500	5.220000	4.9500	5.2200	+3.571%	286,247	-8.046%
2026-04-21	4.9800	5.105000	4.9700	5.0400	+1.818%	194,686	-4.762%
2026-04-20	4.9800	5.090000	4.7100	4.9500	-0.602%	274,670	-3.030%
2026-04-17	5.2000	5.200000	4.7800	4.9800	-2.924%	368,619	-3.614%
2026-04-16	4.9000	5.180000	4.8700	5.1300	+4.481%	310,919	-6.433%
2026-04-15	4.7300	4.925000	4.6200	4.9100	+3.151%	231,958	-2.240%
2026-04-14	4.9800	4.980000	4.6800	4.7600	-5.179%	351,311	+0.840%
2026-04-13	4.9900	5.180000	4.9500	5.0200	+1.826%	346,408	-4.382%
2026-04-10	4.8100	5.045000	4.8100	4.9300	+1.440%	254,679	-2.637%
2026-04-09	4.9800	5.050000	4.8350	4.8600	-2.213%	195,558	-1.235%
2026-04-08	4.6600	5.040000	4.6300	4.9700	+1.016%	314,699	-3.421%
2026-04-07	5.0200	5.200000	4.9100	4.9200	-2.381%	202,568	-2.439%
2026-04-06	5.1000	5.120000	5.0100	5.0400	-1.176%	132,099	-4.762%
2026-04-02	5.1200	5.230100	5.0000	5.1000	+1.796%	281,507	-5.882%
2026-04-01	5.0200	5.080000	4.8350	5.0100	-2.148%	344,077	-4.192%
2026-03-31	5.2700	5.357200	4.9700	5.1200	-2.103%	419,727	-6.250%
2026-03-30	5.8400	5.840000	5.1800	5.2300	-4.388%	656,336	-8.222%
2026-03-27	5.2150	5.500000	5.1700	5.4700	+5.192%	503,616	-12.249%
2026-03-26	5.3400	5.400000	5.0400	5.2000	+4.000%	648,982	-7.692%
2026-03-25	4.5800	5.005000	4.5550	5.0000	+9.649%	524,288	-4.000%
2026-03-24	4.4300	4.590000	4.3900	4.5600	+3.167%	212,860	+5.263%
2026-03-23	4.3300	4.500000	4.2400	4.4200	+1.609%	290,288	+8.597%
2026-03-20	4.3800	4.410000	4.2600	4.3500	0.000%	486,145	+10.345%
2026-03-19	4.3200	4.445000	4.2801	4.3500	+0.230%	346,167	+10.345%
2026-03-18	4.0700	4.368000	4.0700	4.3400	+6.373%	548,402	+10.599%
2026-03-17	3.8400	4.130000	3.8400	4.0800	+5.974%	352,444	+17.647%
2026-03-16	3.7100	3.908000	3.7100	3.8500	+3.495%	322,289	+24.675%
2026-03-13	3.7500	3.811000	3.7100	3.7200	+0.135%	285,232	+29.032%
2026-03-12	3.7100	3.750000	3.6900	3.7150	+0.405%	225,541	+29.206%
2026-03-11	3.8000	3.825857	3.6400	3.7000	-3.646%	291,728	+29.730%
2026-03-10	3.8200	3.960000	3.8200	3.8400	+0.787%	348,040	+25.000%
2026-03-09	4.0100	4.030000	3.7400	3.8100	-6.846%	500,823	+25.984%
2026-03-06	4.0800	4.270000	4.0300	4.0900	-0.244%	365,636	+17.359%
2026-03-05	4.0600	4.160000	3.9400	4.1000	+0.490%	659,747	+17.073%
2026-03-04	4.1000	4.150000	3.9750	4.0800	-0.488%	505,501	+17.647%
2026-03-03	4.1000	4.170000	3.9450	4.1000	-2.381%	484,290	+17.073%
2026-03-02	5.1900	5.190000	4.1400	4.2000	-19.075%	975,543	+14.286%
2026-02-27	4.9900	5.255000	4.6700	5.1900	+2.165%	698,249	-7.514%
2026-02-26	5.1500	5.150000	4.9700	5.0800	-1.741%	300,624	-5.512%
2026-02-25	5.3200	5.355800	4.9801	5.1700	-2.820%	514,615	-7.157%
2026-02-24	5.3200	5.370000	5.1200	5.3200	+0.188%	251,677	-9.774%
2026-02-23	5.2900	5.461700	5.2201	5.3100	+1.143%	279,615	-9.605%
2026-02-20	5.4500	5.466400	5.1800	5.2500	-4.022%	352,300	-8.571%
2026-02-19	5.3400	5.499900	5.2900	5.4700	+2.434%	391,079	-12.249%
2026-02-18	5.2900	5.589000	5.1750	5.3400	+2.299%	531,054	-10.112%
2026-02-17	5.3400	5.340000	5.0200	5.2200	-2.612%	422,296	-8.046%
2026-02-13	4.9000	5.390000	4.8750	5.3600	+8.722%	676,653	-10.448%
2026-02-12	5.0200	5.090000	4.7600	4.9300	-0.805%	349,884	-2.637%
2026-02-11	4.7100	5.090000	4.7100	4.9700	+3.326%	555,487	-3.421%
2026-02-10	4.8900	4.900000	4.6350	4.8100	-1.636%	385,545	-0.208%
2026-02-09	4.9100	5.039000	4.8101	4.8900	-0.407%	330,819	-1.840%
2026-02-06	4.6900	4.990000	4.6800	4.9100	+5.591%	405,776	-2.240%
2026-02-05	4.6300	4.780000	4.6200	4.6500	-0.215%	165,882	+3.226%
2026-02-04	4.9100	4.910000	4.5850	4.6600	-5.092%	412,836	+3.004%
2026-02-03	4.7200	4.940000	4.7200	4.9100	+4.025%	570,841	-2.240%
2026-02-02	4.6200	4.860000	4.5000	4.7200	+1.505%	399,464	+1.695%
2026-01-30	4.7600	4.788300	4.5811	4.6500	-2.311%	346,984	+3.226%
2026-01-29	4.7900	4.870000	4.6100	4.7600	+1.277%	274,584	+0.840%
2026-01-28	4.7200	4.740000	4.5800	4.7000	+1.075%	347,358	+2.128%
2026-01-27	4.5600	4.750000	4.5000	4.6500	+2.423%	342,456	+3.226%
2026-01-26	4.6500	4.678000	4.4200	4.5400	-2.366%	302,532	+5.727%
2026-01-23	4.5900	4.680000	4.4111	4.6500	+1.307%	463,237	+3.226%
2026-01-22	4.1800	4.605000	4.1300	4.5900	+9.809%	873,739	+4.575%
2026-01-21	3.9100	4.270000	3.8750	4.1800	+8.854%	663,187	+14.833%
2026-01-20	3.8700	3.929900	3.8100	3.8400	-1.538%	197,535	+25.000%
2026-01-16	3.8000	3.905000	3.7350	3.9000	+3.175%	202,483	+23.077%
2026-01-15	3.8500	3.870000	3.6802	3.7800	-1.818%	184,800	+26.984%
2026-01-14	3.9200	4.140000	3.8250	3.8500	-2.036%	329,396	+24.675%
2026-01-13	3.8100	3.965000	3.8000	3.9300	+3.150%	263,437	+22.137%
2026-01-12	3.9000	3.930000	3.6500	3.8100	-2.057%	457,421	+25.984%
2026-01-09	3.8600	3.950000	3.7600	3.8900	+1.302%	217,274	+23.393%
2026-01-08	3.8600	3.890000	3.7800	3.8400	-0.518%	213,908	+25.000%
2026-01-07	3.8300	3.887500	3.7587	3.8600	+1.312%	266,670	+24.352%
2026-01-06	4.2580	4.258000	3.7200	3.8100	-7.971%	499,534	+25.984%
2026-01-05	4.0500	4.239900	3.9901	4.1400	+2.475%	651,095	+15.942%
2026-01-02	4.0000	4.120000	3.9400	4.0400	+1.000%	253,196	+18.812%
2025-12-31	4.0000	4.043300	3.9200	4.0000	+1.266%	210,373	+20.000%
2025-12-30	3.9000	4.065000	3.8200	3.9500	+1.282%	377,645	+21.519%
2025-12-29	3.8600	3.930000	3.6800	3.9000	+1.036%	239,541	+23.077%
2025-12-26	3.8700	4.150000	3.8100	3.8600	0.000%	196,958	+24.352%
2025-12-24	3.9300	4.040000	3.8600	3.8600	-3.015%	158,720	+24.352%
2025-12-23	3.8400	4.000000	3.8200	3.9800	+3.377%	318,707	+20.603%
2025-12-22	3.4100	3.890000	3.4100	3.8500	+13.569%	483,826	+24.675%
2025-12-19	3.6000	3.600000	3.3750	3.3900	-5.833%	556,405	+41.593%
2025-12-18	3.8100	3.960000	3.5600	3.6000	-5.759%	271,226	+33.333%
2025-12-17	3.6600	3.850000	3.6099	3.8200	+5.234%	278,115	+25.654%
2025-12-16	3.9800	4.030000	3.4900	3.6300	-9.476%	572,718	+32.231%
2025-12-15	4.0500	4.110000	3.9100	4.0100	-1.232%	444,448	+19.701%
2025-12-12	3.9600	4.170000	3.9100	4.0600	+3.308%	408,858	+18.227%
2025-12-11	3.9200	3.960000	3.7100	3.9300	+0.512%	353,111	+22.137%
2025-12-10	3.6000	3.980000	3.5900	3.9100	+9.831%	623,235	+22.762%
2025-12-09	4.3200	4.320000	3.2900	3.5600	-20.889%	1,973,345	+34.831%
2025-12-08	3.9300	4.512800	3.8800	4.5000	+15.681%	1,455,951	+6.667%
2025-12-05	3.8900	3.940000	3.6500	3.8900	+0.517%	727,146	+23.393%
2025-12-04	3.5900	3.890000	3.5120	3.8700	+10.571%	683,116	+24.031%
2025-12-03	3.3400	3.540000	3.1800	3.5000	+2.941%	806,181	+37.143%
2025-12-02	3.3000	3.480000	3.2100	3.4000	+4.294%	610,916	+41.176%
2025-12-01	3.0000	3.260000	2.9900	3.2600	+10.508%	483,125	+47.239%
2025-11-28	2.9600	2.980000	2.8500	2.9500	+0.683%	145,540	+62.712%
2025-11-26	2.8900	2.965000	2.8600	2.9300	+1.384%	165,074	+63.823%
2025-11-25	2.9900	3.000000	2.8150	2.8900	+0.347%	233,640	+66.090%
2025-11-24	2.8100	3.000000	2.8000	2.8800	+3.971%	471,629	+66.667%
2025-11-21	2.8400	2.900000	2.7450	2.7700	-2.465%	225,044	+73.285%
2025-11-20	2.7800	2.900000	2.7300	2.8400	+4.029%	239,498	+69.014%
2025-11-19	2.6700	2.800000	2.6200	2.7300	+0.368%	229,492	+75.824%
2025-11-18	2.7500	2.790000	2.5000	2.7200	-1.091%	311,924	+76.471%
2025-11-17	2.5400	2.828900	2.5400	2.7500	+10.000%	677,466	+74.545%
2025-11-14	2.5000	2.550000	2.4500	2.5000	+1.215%	341,559	+92.000%
2025-11-13	2.4000	2.540000	2.4000	2.4700	+6.926%	346,827	+94.332%
2025-11-12	2.3900	2.395000	2.2300	2.3100	-0.858%	206,526	+107.792%
2025-11-11	2.2200	2.379900	2.2200	2.3300	+4.719%	446,759	+106.009%
2025-11-10	2.0900	2.249900	2.0900	2.2250	+6.459%	33,554	+115.730%
2025-11-07	2.0800	2.150000	2.0800	2.0900	-1.878%	98,921	+129.665%
2025-11-06	2.1200	2.150000	2.0800	2.1300	0.000%	31,219	+125.352%
2025-11-05	2.1200	2.160000	2.1200	2.1300	-0.467%	34,109	+125.352%
2025-11-04	2.1461	2.170000	2.1100	2.1400	-0.465%	49,783	+124.299%
2025-11-03	2.1500	2.200000	2.0900	2.1500	0.000%	49,276	+123.256%
2025-10-31	2.1400	2.179900	2.1300	2.1500	+0.467%	27,890	+123.256%
2025-10-30	2.1400	2.202700	2.1100	2.1400	-0.696%	33,653	+124.299%
2025-10-29	2.1901	2.220000	2.1550	2.1550	-2.928%	45,756	+122.738%
2025-10-28	2.2200	2.250000	2.2000	2.2200	-0.448%	67,113	+116.216%
2025-10-27	2.2400	2.300000	2.1950	2.2300	-0.446%	183,275	+115.247%
2025-10-24	2.2600	2.270000	2.2100	2.2400	+0.448%	183,804	+114.286%
2025-10-23	2.1500	2.280000	2.1000	2.2300	+6.699%	354,526	+115.247%
2025-10-22	2.0700	2.130000	2.0600	2.0900	+0.966%	28,109	+129.665%
2025-10-21	2.0800	2.125000	2.0500	2.0700	-1.429%	74,168	+131.884%
2025-10-20	2.0676	2.139900	2.0500	2.1000	+1.942%	45,302	+128.571%
2025-10-17	2.1200	2.129300	2.0300	2.0600	-4.186%	74,581	+133.010%
2025-10-16	2.1400	2.160000	2.1000	2.1500	+0.467%	68,982	+123.256%
2025-10-15	2.1800	2.180000	2.1100	2.1400	-1.382%	41,924	+124.299%
2025-10-14	2.0500	2.180000	2.0500	2.1700	+2.358%	153,813	+121.198%
2025-10-13	2.0500	2.145000	2.0500	2.1200	+4.433%	78,872	+126.415%
2025-10-10	2.1300	2.130000	2.0300	2.0300	-4.695%	132,504	+136.453%
2025-10-09	2.1900	2.190000	2.1300	2.1300	-2.740%	81,528	+125.352%
2025-10-08	2.1400	2.220000	2.1400	2.1900	+1.860%	107,818	+119.178%
2025-10-07	2.1900	2.190000	2.0900	2.1500	-1.826%	44,734	+123.256%
2025-10-06	2.1200	2.210000	2.0800	2.1900	+2.817%	154,343	+119.178%
2025-10-03	2.0800	2.130000	2.0800	2.1300	+1.429%	157,490	+125.352%
2025-10-02	2.0800	2.139900	2.0301	2.1000	-0.943%	94,045	+128.571%
2025-10-01	2.1200	2.140000	2.1200	2.1200	-0.935%	30,846	+126.415%
2025-09-30	2.1400	2.140000	2.1000	2.1400	+0.469%	75,359	+124.299%
2025-09-29	2.1400	2.160500	2.1300	2.1300	-0.467%	78,224	+125.352%
2025-09-26	2.1400	2.150000	2.1200	2.1400	0.000%	57,417	+124.299%
2025-09-25	2.1316	2.150000	2.1200	2.1400	+0.469%	89,132	+124.299%
2025-09-24	2.1500	2.150000	2.0901	2.1300	+0.948%	78,987	+125.352%
2025-09-23	2.1500	2.160000	2.0900	2.1100	-2.765%	199,896	+127.488%
2025-09-22	2.1200	2.185000	2.1200	2.1700	+1.878%	116,787	+121.198%
2025-09-19	2.1200	2.130000	2.0701	2.1300	+0.472%	184,235	+125.352%
2025-09-18	2.0200	2.129800	2.0105	2.1200	+6.000%	256,405	+126.415%
2025-09-17	1.9900	2.020000	1.9400	2.0000	+1.523%	138,795	+140.000%
2025-09-16	1.9000	1.980000	1.9000	1.9700	+4.787%	123,059	+143.655%
2025-09-15	1.8900	1.960000	1.8800	1.8800	-0.529%	87,823	+155.319%
2025-09-12	1.9300	1.930000	1.8900	1.8900	-0.526%	95,326	+153.968%
2025-09-11	1.8994	1.925000	1.8850	1.9000	+0.529%	59,237	+152.632%
2025-09-10	1.9000	1.930000	1.8900	1.8900	-0.526%	42,980	+153.968%
2025-09-09	1.9400	1.944900	1.8801	1.9000	-1.554%	36,377	+152.632%
2025-09-08	1.9600	1.960000	1.9300	1.9300	+1.312%	89,388	+148.705%
2025-09-05	1.9355	1.960000	1.8900	1.9050	-2.308%	106,492	+151.969%
2025-09-04	1.8800	1.950000	1.8800	1.9500	+3.723%	102,470	+146.154%
2025-09-03	1.9000	1.920000	1.8800	1.8800	-3.093%	122,087	+155.319%
2025-09-02	1.9200	1.960000	1.9100	1.9400	0.000%	22,215	+147.423%
2025-08-29	1.9400	1.990000	1.9400	1.9400	-1.020%	82,463	+147.423%
2025-08-28	1.9600	1.980000	1.9200	1.9600	-1.010%	86,699	+144.898%
2025-08-27	1.9600	1.995100	1.9600	1.9800	+1.020%	35,621	+142.424%
2025-08-26	1.9800	2.020000	1.9502	1.9600	-1.010%	41,384	+144.898%
2025-08-25	2.0000	2.020000	1.9700	1.9800	-1.000%	25,823	+142.424%
2025-08-22	2.0100	2.030000	1.9800	2.0000	+0.503%	103,245	+140.000%
2025-08-21	1.9700	2.030000	1.9400	1.9900	+0.505%	130,793	+141.206%
2025-08-20	1.9800	1.985000	1.9500	1.9800	+1.538%	57,142	+142.424%
2025-08-19	2.0000	2.039800	1.9100	1.9500	0.000%	229,229	+146.154%
2025-08-18	1.9200	1.980000	1.8871	1.9500	+2.632%	105,530	+146.154%
2025-08-15	1.8900	1.910000	1.8400	1.9000	+1.604%	110,331	+152.632%
2025-08-14	1.8700	1.893000	1.8600	1.8700	+1.081%	49,190	+156.684%
2025-08-13	1.9200	1.930000	1.8200	1.8500	-1.596%	96,998	+159.459%
2025-08-12	1.8600	1.900000	1.8263	1.8800	+1.622%	91,408	+155.319%
2025-08-11	1.8700	1.890000	1.8301	1.8500	-1.070%	44,805	+159.459%
2025-08-08	1.8200	1.909900	1.8200	1.8700	+3.315%	46,030	+156.684%
2025-08-07	1.9100	1.942100	1.8100	1.8100	-4.233%	188,210	+165.193%
2025-08-06	1.9200	1.932000	1.8400	1.8900	-1.563%	59,860	+153.968%
2025-08-05	1.9400	1.970000	1.8700	1.9200	-0.518%	166,511	+150.000%
2025-08-04	1.7600	1.970000	1.7600	1.9300	-5.854%	127,051	+148.705%
2025-08-01	2.0100	2.079100	2.0000	2.0500	+0.490%	72,412	+134.146%
2025-07-31	2.0400	2.090000	2.0100	2.0400	-1.923%	71,033	+135.294%
2025-07-30	2.0300	2.080000	2.0300	2.0800	+0.971%	132,617	+130.769%
2025-07-29	2.0400	2.080000	2.0050	2.0600	+3.000%	147,925	+133.010%
2025-07-28	2.0600	2.060000	2.0000	2.0000	-0.498%	43,515	+140.000%
2025-07-25	2.1000	2.100000	2.0100	2.0100	-3.828%	66,195	+138.806%
2025-07-24	2.0200	2.100000	1.9700	2.0900	+8.854%	213,246	+129.665%
2025-07-23	1.8700	1.945800	1.8700	1.9200	+2.128%	65,111	+150.000%
2025-07-22	1.8800	1.950000	1.8800	1.8800	0.000%	49,524	+155.319%
2025-07-21	1.9700	1.985000	1.8750	1.8800	-4.326%	84,442	+155.319%
2025-07-18	1.9700	2.010000	1.9339	1.9650	-0.758%	33,447	+144.275%
2025-07-17	1.9500	2.020000	1.9500	1.9800	0.000%	31,599	+142.424%
2025-07-16	1.9800	2.030000	1.9400	1.9800	0.000%	85,817	+142.424%
2025-07-15	2.0000	2.040000	1.9750	1.9800	-1.493%	53,506	+142.424%
2025-07-14	2.0000	2.050000	2.0000	2.0100	-0.985%	33,140	+138.806%
2025-07-11	2.0500	2.060000	2.0200	2.0300	-1.932%	37,351	+136.453%
2025-07-10	1.9700	2.070000	1.9700	2.0700	+4.545%	71,589	+131.884%
2025-07-09	2.0000	2.000000	1.9700	1.9800	-0.503%	25,488	+142.424%
2025-07-08	1.9800	2.000000	1.9500	1.9900	+1.531%	78,866	+141.206%
2025-07-07	1.9700	2.035000	1.9050	1.9600	-0.508%	69,942	+144.898%
2025-07-03	2.0096	2.009600	1.9500	1.9700	+0.510%	63,201	+143.655%
2025-07-02	1.9800	2.049300	1.9500	1.9600	-1.508%	62,770	+144.898%
2025-07-01	2.0101	2.020000	1.9700	1.9900	-0.995%	87,638	+141.206%
2025-06-30	2.0600	2.060000	2.0100	2.0100	-2.899%	61,349	+138.806%
2025-06-27	2.0900	2.100000	2.0400	2.0700	0.000%	169,063	+131.884%
2025-06-26	2.0400	2.080000	2.0000	2.0700	+2.475%	60,387	+131.884%
2025-06-25	2.0200	2.066000	2.0100	2.0200	-0.980%	72,276	+137.624%
2025-06-24	1.9700	2.080000	1.9700	2.0400	+2.000%	113,465	+135.294%
2025-06-23	2.1300	2.140000	1.9900	2.0000	-6.103%	128,318	+140.000%
2025-06-20	2.1800	2.180000	2.0901	2.1300	-2.740%	90,251	+125.352%
2025-06-18	2.1600	2.235000	2.1500	2.1900	+0.922%	111,668	+119.178%
2025-06-17	2.1200	2.195000	2.1200	2.1700	+2.844%	89,184	+121.198%
2025-06-16	2.1300	2.160100	2.0600	2.1100	-0.472%	110,826	+127.488%
2025-06-13	2.1000	2.135000	2.0650	2.1200	+0.474%	89,782	+126.415%
2025-06-12	2.1100	2.130000	2.0200	2.1100	-0.472%	77,946	+127.488%
2025-06-11	2.0100	2.120000	2.0100	2.1200	+6.000%	100,753	+126.415%
2025-06-10	1.9500	2.010000	1.9500	2.0000	+2.041%	126,150	+140.000%
2025-06-09	1.9300	1.990000	1.9300	1.9600	+2.083%	192,913	+144.898%
2025-06-06	1.9800	2.000000	1.9100	1.9200	-1.538%	159,528	+150.000%
2025-06-05	1.9000	1.960000	1.8947	1.9500	+2.632%	88,498	+146.154%
2025-06-04	1.8900	1.970000	1.8900	1.9000	-0.524%	102,519	+152.632%
2025-06-03	1.8500	1.970000	1.8500	1.9100	+2.688%	137,526	+151.309%
2025-06-02	1.9000	1.919900	1.8600	1.8600	-2.105%	191,765	+158.065%
2025-05-30	1.8600	1.915000	1.8600	1.9000	+1.604%	117,536	+152.632%
2025-05-29	1.8700	1.870000	1.8300	1.8700	+1.630%	58,333	+156.684%
2025-05-28	1.7900	1.870000	1.7900	1.8400	+2.793%	88,973	+160.870%
2025-05-27	1.8300	1.855000	1.7900	1.7900	-2.717%	196,161	+168.156%
2025-05-23	1.8300	1.850000	1.8100	1.8400	0.000%	54,903	+160.870%
2025-05-22	1.8200	1.840000	1.8000	1.8400	+1.657%	41,209	+160.870%
2025-05-21	1.8500	1.850000	1.7807	1.8100	-2.162%	153,872	+165.193%
2025-05-20	1.8600	1.860000	1.8300	1.8500	+0.543%	134,463	+159.459%
2025-05-19	1.8500	1.880000	1.7850	1.8400	-3.158%	293,971	+160.870%
2025-05-16	1.9000	1.950000	1.8300	1.9000	+0.796%	193,906	+152.632%
2025-05-15	1.9900	1.990000	1.8800	1.8850	-5.276%	174,969	+154.642%
2025-05-14	2.0200	2.100000	1.9101	1.9900	-7.870%	519,383	+141.206%
2025-05-13	2.1000	2.200000	2.0850	2.1600	+4.348%	144,049	+122.222%
2025-05-12	2.1300	2.130000	2.0502	2.0700	+0.485%	149,770	+131.884%
2025-05-09	2.0400	2.100000	2.0292	2.0600	+0.980%	61,129	+133.010%
2025-05-08	2.0600	2.070000	2.0300	2.0400	-0.488%	39,812	+135.294%
2025-05-07	2.0000	2.160000	2.0000	2.0500	+2.500%	120,800	+134.146%
2025-05-06	2.0700	2.085000	1.9900	2.0000	-3.846%	82,605	+140.000%
2025-05-05	2.0800	2.110000	2.0399	2.0800	-1.422%	157,671	+130.769%
2025-05-02	2.0700	2.170000	2.0600	2.1100	+1.932%	75,905	+127.488%
2025-05-01	2.1000	2.150000	2.0500	2.0700	-1.429%	44,919	+131.884%
2025-04-30	2.0800	2.110000	2.0280	2.1000	-0.943%	100,903	+128.571%
2025-04-29	2.2300	2.230000	2.1000	2.1200	-4.072%	106,566	+126.415%
2025-04-28	2.0600	2.280000	2.0207	2.2100	+7.022%	435,867	+117.195%
2025-04-25	2.0400	2.075000	1.9849	2.0650	+0.243%	69,149	+132.446%
2025-04-24	2.0100	2.090000	1.9700	2.0600	+0.980%	120,311	+133.010%
2025-04-23	2.1100	2.136000	2.0100	2.0400	-0.488%	81,613	+135.294%
2025-04-22	2.0300	2.100000	2.0100	2.0500	+4.061%	120,763	+134.146%
2025-04-21	2.0500	2.050000	1.9300	1.9700	-4.369%	128,655	+143.655%
2025-04-17	2.0000	2.110000	1.9806	2.0600	+3.518%	136,009	+133.010%
2025-04-16	2.0400	2.090000	1.9540	1.9900	-3.398%	121,927	+141.206%
2025-04-15	1.9300	2.110000	1.9300	2.0600	+6.736%	223,688	+133.010%
2025-04-14	1.9200	2.030000	1.9000	1.9300	+1.579%	280,396	+148.705%
2025-04-11	1.8900	2.037500	1.8806	1.9000	+0.264%	276,577	+152.632%
2025-04-10	2.0000	2.026500	1.8500	1.8950	-9.762%	295,109	+153.298%
2025-04-09	1.8700	2.150000	1.8070	2.1000	+12.299%	333,909	+128.571%
2025-04-08	2.0400	2.173400	1.8000	1.8700	-2.604%	178,841	+156.684%
2025-04-07	1.9700	2.011000	1.8200	1.9200	-7.246%	703,670	+150.000%
2025-04-04	2.2800	2.280000	1.9350	2.0700	-11.538%	591,634	+131.884%
2025-04-03	2.4500	2.500000	2.3000	2.3400	-8.415%	517,116	+105.128%
2025-04-02	2.4900	2.590000	2.4400	2.5550	+2.200%	226,672	+87.867%
2025-04-01	2.5650	2.600000	2.4800	2.5000	-3.475%	247,087	+92.000%
2025-03-31	2.5200	2.620000	2.4750	2.5900	+2.778%	239,959	+85.328%
2025-03-28	2.5900	2.600000	2.4800	2.5200	-3.077%	199,861	+90.476%
2025-03-27	2.5600	2.670000	2.5403	2.6000	+2.362%	234,906	+84.615%
2025-03-26	2.4700	2.590000	2.4300	2.5400	+2.419%	290,418	+88.976%
2025-03-25	2.4800	2.500000	2.4200	2.4800	-0.402%	207,016	+93.548%
2025-03-24	2.4900	2.500000	2.4500	2.4900	+1.633%	181,731	+92.771%
2025-03-21	2.4500	2.490000	2.4200	2.4500	0.000%	163,236	+95.918%
2025-03-20	2.4300	2.480000	2.4300	2.4500	+0.410%	177,324	+95.918%
2025-03-19	2.4100	2.449900	2.4005	2.4400	+1.667%	89,275	+96.721%
2025-03-18	2.3900	2.420000	2.3450	2.4000	+0.840%	154,433	+100.000%
2025-03-17	2.3400	2.448000	2.3200	2.3800	+2.808%	299,027	+101.681%
2025-03-14	2.2700	2.330000	2.2400	2.3150	+1.982%	133,911	+107.343%
2025-03-13	2.2500	2.300000	2.2300	2.2700	+0.889%	163,178	+111.454%
2025-03-12	2.2200	2.290000	2.2200	2.2500	+1.810%	173,288	+113.333%
2025-03-11	2.2000	2.250000	2.1750	2.2100	+0.455%	137,812	+117.195%
2025-03-10	2.1400	2.250000	2.1250	2.2000	+1.852%	226,040	+118.182%
2025-03-07	2.1300	2.200000	2.1100	2.1600	+0.935%	181,982	+122.222%
2025-03-06	2.1000	2.200000	2.1000	2.1400	+1.905%	121,667	+124.299%
2025-03-05	2.0600	2.149900	2.0600	2.1000	+1.449%	297,638	+128.571%
2025-03-04	2.1800	2.180000	1.8800	2.0700	-1.896%	234,913	+131.884%
2025-03-03	2.1800	2.180000	2.0700	2.1100	-2.315%	90,057	+127.488%
2025-02-28	2.1900	2.190000	2.0100	2.1600	-0.917%	124,845	+122.222%
2025-02-27	2.1600	2.200000	2.1209	2.1800	-0.457%	39,649	+120.183%
2025-02-26	2.1237	2.190000	2.1237	2.1900	-0.455%	52,347	+119.178%
2025-02-25	2.1800	2.200000	2.1200	2.2000	+2.326%	36,546	+118.182%
2025-02-24	2.2300	2.260000	2.1400	2.1500	-4.444%	118,301	+123.256%
2025-02-21	2.2800	2.300000	2.2300	2.2500	-2.174%	75,808	+113.333%
2025-02-20	2.2700	2.310000	2.2700	2.3000	+0.437%	42,497	+108.696%
2025-02-19	2.3000	2.340000	2.2700	2.2900	-0.435%	71,318	+109.607%
2025-02-18	2.2700	2.359700	2.2663	2.3000	+0.437%	47,838	+108.696%
2025-02-14	2.3300	2.340000	2.2500	2.2900	-2.553%	53,085	+109.607%
2025-02-13	2.3220	2.360000	2.2800	2.3500	+1.732%	117,608	+104.255%
2025-02-12	2.3400	2.382100	2.3100	2.3100	-2.119%	43,567	+107.792%
2025-02-11	2.3800	2.450000	2.3600	2.3600	-1.667%	72,402	+103.390%
2025-02-10	2.2400	2.419900	2.2177	2.4000	+7.143%	103,319	+100.000%
2025-02-07	2.3000	2.360000	2.1700	2.2400	-3.030%	184,287	+114.286%
2025-02-06	2.3800	2.380000	2.2520	2.3100	-2.119%	123,569	+107.792%
2025-02-05	2.3300	2.408600	2.3000	2.3600	+0.855%	103,460	+103.390%
2025-02-04	2.3400	2.410000	2.3100	2.3400	+0.862%	62,535	+105.128%
2025-02-03	2.3600	2.380000	2.2800	2.3200	-2.929%	115,950	+106.897%
2025-01-31	2.4100	2.470000	2.3500	2.3900	-2.049%	98,717	+100.837%
2025-01-30	2.4100	2.500000	2.3500	2.4400	+1.455%	160,276	+96.721%
2025-01-29	2.4400	2.530000	2.3500	2.4050	-2.037%	107,539	+99.584%
2025-01-28	2.5600	2.560000	2.3300	2.4550	-3.346%	186,170	+95.519%
2025-01-27	2.5700	2.580000	2.4000	2.5400	-3.422%	133,302	+88.976%
2025-01-24	2.6400	2.710000	2.5583	2.6300	0.000%	197,504	+82.510%
2025-01-23	2.5800	2.705000	2.4600	2.6300	-0.379%	290,590	+82.510%
2025-01-22	2.7100	2.770000	2.6000	2.6400	-1.676%	229,629	+81.818%
2025-01-21	2.5500	2.730000	2.4700	2.6850	+10.041%	582,103	+78.771%
2025-01-17	2.3300	2.489400	2.3300	2.4400	+4.721%	242,306	+96.721%

.dark-mode .Sbfh1q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Sbfh1q{ color: #333333; background-color: white; border: 2px solid #333333; }SNDSmart Sand, Inc. Common Stockstock NASDAQ

SND
Smart Sand, Inc. Common Stock
stock NASDAQ