Smart Sand Inc. (SND)
NASDAQ: SND
· Real-Time Price · USD
1.99
0.04 (2.05%)
At close: Aug 19, 2025, 11:43 AM
SND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 1.92 | 1.98 | 1.89 | 1.95 | 1.95 | 2.63% | 105,530 |
| Aug 15, 2025 | 1.89 | 1.91 | 1.84 | 1.90 | 1.90 | 1.60% | 110,331 |
| Aug 14, 2025 | 1.87 | 1.89 | 1.86 | 1.87 | 1.87 | 1.08% | 49,190 |
| Aug 13, 2025 | 1.92 | 1.93 | 1.82 | 1.85 | 1.85 | -1.60% | 96,998 |
| Aug 12, 2025 | 1.86 | 1.90 | 1.83 | 1.88 | 1.88 | 1.62% | 91,408 |
| Aug 11, 2025 | 1.87 | 1.89 | 1.83 | 1.85 | 1.85 | -1.07% | 44,805 |
| Aug 8, 2025 | 1.82 | 1.91 | 1.82 | 1.87 | 1.87 | 3.31% | 46,030 |
| Aug 7, 2025 | 1.91 | 1.94 | 1.81 | 1.81 | 1.81 | -4.23% | 188,210 |
| Aug 6, 2025 | 1.92 | 1.93 | 1.84 | 1.89 | 1.89 | -1.56% | 59,900 |
| Aug 5, 2025 | 1.94 | 1.97 | 1.87 | 1.92 | 1.92 | -0.52% | 166,511 |
| Aug 4, 2025 | 1.76 | 1.97 | 1.76 | 1.93 | 1.93 | -5.85% | 127,100 |
| Aug 1, 2025 | 2.01 | 2.08 | 2.00 | 2.05 | 1.95 | 0.49% | 72,412 |
| Jul 31, 2025 | 2.04 | 2.09 | 2.01 | 2.04 | 1.94 | -1.92% | 71,033 |
| Jul 30, 2025 | 2.03 | 2.08 | 2.03 | 2.08 | 1.98 | 0.97% | 132,617 |
| Jul 29, 2025 | 2.04 | 2.08 | 2.01 | 2.06 | 1.96 | 3.00% | 147,925 |
| Jul 28, 2025 | 2.06 | 2.06 | 2.00 | 2.00 | 1.90 | -0.50% | 43,515 |
| Jul 25, 2025 | 2.10 | 2.10 | 2.01 | 2.01 | 1.91 | -3.83% | 66,200 |
| Jul 24, 2025 | 2.02 | 2.10 | 1.97 | 2.09 | 1.99 | 8.85% | 213,246 |
| Jul 23, 2025 | 1.87 | 1.95 | 1.87 | 1.92 | 1.83 | 2.13% | 65,111 |
| Jul 22, 2025 | 1.88 | 1.95 | 1.88 | 1.88 | 1.79 | 0.00% | 49,524 |