Smart Sand, Inc. - Common Stock (SND)
5.3900
-0.1200 (-2.18%)
NASDAQ · Last Trade: May 2nd, 5:27 AM EDT
Historical Prices For Smart Sand, Inc. - Common Stock (SND)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/01/2026 | 5.60 | 5.65 | 5.20 | 5.39 | 338,746 | 5.39 |
| 4/30/2026 | 5.28 | 5.50 | 5.24 | 5.51 | 465,559 | 5.51 |
| 4/29/2026 | 5.35 | 5.39 | 5.25 | 5.34 | 232,529 | 5.34 |
| 4/28/2026 | 5.42 | 5.48 | 5.17 | 5.27 | 267,512 | 5.27 |
| 4/27/2026 | 5.24 | 5.42 | 5.24 | 5.41 | 223,918 | 5.41 |
| 4/24/2026 | 5.26 | 5.26 | 5.05 | 5.24 | 200,106 | 5.24 |
| 4/23/2026 | 5.21 | 5.33 | 5.15 | 5.28 | 257,489 | 5.28 |
| 4/22/2026 | 4.95 | 5.22 | 4.95 | 5.22 | 286,247 | 5.22 |
| 4/21/2026 | 4.98 | 5.11 | 4.97 | 5.04 | 194,678 | 4.94 |
| 4/20/2026 | 4.98 | 5.09 | 4.71 | 4.95 | 274,672 | 4.85 |
| 4/17/2026 | 5.20 | 5.20 | 4.78 | 4.98 | 368,619 | 4.88 |
| 4/16/2026 | 4.90 | 5.18 | 4.87 | 5.13 | 309,020 | 5.03 |
| 4/15/2026 | 4.73 | 4.92 | 4.62 | 4.91 | 231,958 | 4.81 |
| 4/14/2026 | 4.98 | 4.98 | 4.68 | 4.76 | 351,298 | 4.67 |
| 4/13/2026 | 4.99 | 5.18 | 4.95 | 5.02 | 346,400 | 4.92 |
| 4/10/2026 | 4.81 | 5.04 | 4.81 | 4.93 | 254,680 | 4.83 |
| 4/09/2026 | 4.98 | 5.05 | 4.83 | 4.86 | 195,555 | 4.76 |
| 4/08/2026 | 4.66 | 5.04 | 4.63 | 4.97 | 314,699 | 4.87 |
| 4/07/2026 | 5.02 | 5.20 | 4.91 | 4.92 | 202,564 | 4.82 |
| 4/06/2026 | 5.10 | 5.12 | 5.01 | 5.04 | 132,098 | 4.94 |
| 4/02/2026 | 5.12 | 5.23 | 5.00 | 5.10 | 281,508 | 5.00 |
| 4/01/2026 | 5.02 | 5.08 | 4.83 | 5.01 | 344,077 | 4.91 |
| 3/31/2026 | 5.27 | 5.36 | 4.97 | 5.12 | 419,634 | 5.02 |
| 3/30/2026 | 5.84 | 5.84 | 5.18 | 5.23 | 656,338 | 5.13 |
| 3/27/2026 | 5.22 | 5.50 | 5.17 | 5.47 | 503,616 | 5.36 |
| 3/26/2026 | 5.34 | 5.34 | 5.04 | 5.20 | 648,978 | 5.10 |
| 3/25/2026 | 4.58 | 5.00 | 4.55 | 5.00 | 524,146 | 4.90 |
| 3/24/2026 | 4.43 | 4.59 | 4.39 | 4.56 | 212,860 | 4.47 |
| 3/23/2026 | 4.33 | 4.50 | 4.24 | 4.42 | 290,289 | 4.33 |
| 3/20/2026 | 4.38 | 4.41 | 4.26 | 4.35 | 486,145 | 4.26 |
| 3/19/2026 | 4.32 | 4.45 | 4.28 | 4.35 | 346,167 | 4.26 |
| 3/18/2026 | 4.07 | 4.37 | 4.07 | 4.34 | 548,912 | 4.25 |
| 3/17/2026 | 3.84 | 4.13 | 3.84 | 4.08 | 352,444 | 4.00 |
| 3/16/2026 | 3.71 | 3.91 | 3.71 | 3.85 | 322,289 | 3.77 |
| 3/13/2026 | 3.75 | 3.81 | 3.71 | 3.72 | 285,232 | 3.65 |
| 3/12/2026 | 3.71 | 3.75 | 3.69 | 3.71 | 225,541 | 3.64 |
| 3/11/2026 | 3.80 | 3.83 | 3.64 | 3.70 | 291,629 | 3.63 |
| 3/10/2026 | 3.82 | 3.96 | 3.82 | 3.84 | 348,041 | 3.76 |
| 3/09/2026 | 4.01 | 4.03 | 3.74 | 3.81 | 500,823 | 3.73 |
| 3/06/2026 | 4.08 | 4.27 | 4.03 | 4.09 | 365,637 | 4.01 |
| 3/05/2026 | 4.06 | 4.16 | 3.94 | 4.10 | 659,747 | 4.02 |
| 3/04/2026 | 4.10 | 4.15 | 3.98 | 4.08 | 505,060 | 4.00 |
| 3/03/2026 | 4.10 | 4.17 | 3.94 | 4.10 | 484,284 | 4.02 |
| 3/02/2026 | 5.19 | 5.19 | 4.14 | 4.20 | 974,984 | 4.12 |
| 2/27/2026 | 4.99 | 5.25 | 4.67 | 5.19 | 700,110 | 5.09 |
| 2/26/2026 | 5.15 | 5.15 | 4.97 | 5.08 | 300,593 | 4.98 |
| 2/25/2026 | 5.32 | 5.36 | 4.98 | 5.17 | 514,616 | 5.07 |
| 2/24/2026 | 5.32 | 5.37 | 5.12 | 5.32 | 251,672 | 5.21 |
| 2/23/2026 | 5.29 | 5.46 | 5.22 | 5.31 | 279,719 | 5.20 |
| 2/20/2026 | 5.45 | 5.47 | 5.18 | 5.25 | 352,300 | 5.15 |
| 2/19/2026 | 5.34 | 5.50 | 5.29 | 5.47 | 391,053 | 5.36 |
| 2/18/2026 | 5.29 | 5.59 | 5.17 | 5.34 | 530,533 | 5.23 |
| 2/17/2026 | 5.34 | 5.34 | 5.02 | 5.22 | 422,290 | 5.12 |
| 2/13/2026 | 4.90 | 5.39 | 4.88 | 5.36 | 676,653 | 5.25 |
| 2/12/2026 | 5.02 | 5.09 | 4.76 | 4.93 | 350,179 | 4.83 |
| 2/11/2026 | 4.71 | 5.09 | 4.71 | 4.97 | 555,426 | 4.87 |
| 2/10/2026 | 4.89 | 4.90 | 4.63 | 4.81 | 381,511 | 4.71 |
| 2/09/2026 | 4.91 | 5.04 | 4.81 | 4.89 | 330,813 | 4.79 |
| 2/06/2026 | 4.69 | 4.99 | 4.68 | 4.91 | 405,776 | 4.81 |
| 2/05/2026 | 4.63 | 4.78 | 4.62 | 4.65 | 165,872 | 4.56 |
| 2/04/2026 | 4.91 | 4.91 | 4.58 | 4.66 | 412,836 | 4.57 |
| 2/03/2026 | 4.72 | 4.94 | 4.72 | 4.91 | 570,740 | 4.81 |
| 2/02/2026 | 4.62 | 4.86 | 4.50 | 4.72 | 399,439 | 4.63 |