Smart Sand, Inc.SNDNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $4.62 | $4.86 | $4.50 | $4.72 | 399,380 |
| 1/30/2026 | $4.76 | $4.79 | $4.58 | $4.65 | 347,000 |
| 1/29/2026 | $4.79 | $4.87 | $4.61 | $4.76 | 274,784 |
| 1/28/2026 | $4.72 | $4.74 | $4.58 | $4.70 | 349,100 |
| 1/27/2026 | $4.56 | $4.75 | $4.50 | $4.65 | 342,500 |
| 1/26/2026 | $4.65 | $4.68 | $4.42 | $4.54 | 303,219 |
| 1/23/2026 | $4.59 | $4.68 | $4.41 | $4.65 | 463,237 |
| 1/22/2026 | $4.18 | $4.61 | $4.13 | $4.59 | 873,739 |
| 1/21/2026 | $3.91 | $4.27 | $3.88 | $4.18 | 663,200 |
| 1/20/2026 | $3.87 | $3.93 | $3.81 | $3.84 | 197,535 |
| 1/16/2026 | $3.80 | $3.91 | $3.74 | $3.90 | 202,500 |
| 1/15/2026 | $3.85 | $3.87 | $3.68 | $3.78 | 184,800 |
| 1/14/2026 | $3.92 | $4.14 | $3.83 | $3.85 | 329,396 |
| 1/13/2026 | $3.81 | $3.97 | $3.80 | $3.93 | 266,475 |
| 1/12/2026 | $3.90 | $3.93 | $3.65 | $3.81 | 457,421 |
| 1/9/2026 | $3.86 | $3.95 | $3.76 | $3.89 | 222,804 |
| 1/8/2026 | $3.86 | $3.89 | $3.78 | $3.84 | 213,908 |
| 1/7/2026 | $3.83 | $3.89 | $3.76 | $3.86 | 266,700 |
| 1/6/2026 | $4.26 | $4.26 | $3.72 | $3.81 | 499,634 |
| 1/5/2026 | $4.05 | $4.24 | $3.99 | $4.14 | 651,095 |
| 1/2/2026 | $4.00 | $4.12 | $3.94 | $4.04 | 253,200 |
| 12/31/2025 | $4.00 | $4.04 | $3.92 | $4.00 | 210,400 |
| 12/30/2025 | $3.90 | $4.07 | $3.82 | $3.95 | 377,645 |
| 12/29/2025 | $3.86 | $3.93 | $3.68 | $3.90 | 239,541 |
| 12/26/2025 | $3.87 | $4.15 | $3.81 | $3.86 | 197,000 |
| 12/24/2025 | $3.93 | $4.04 | $3.86 | $3.86 | 158,720 |
| 12/23/2025 | $3.84 | $4.00 | $3.82 | $3.98 | 318,707 |
| 12/22/2025 | $3.41 | $3.89 | $3.41 | $3.85 | 483,826 |
| 12/19/2025 | $3.60 | $3.60 | $3.38 | $3.39 | 556,405 |
| 12/18/2025 | $3.81 | $3.96 | $3.56 | $3.60 | 271,226 |
| 12/17/2025 | $3.66 | $3.85 | $3.61 | $3.82 | 278,115 |
| 12/16/2025 | $3.98 | $4.03 | $3.49 | $3.63 | 572,718 |
| 12/15/2025 | $4.05 | $4.11 | $3.91 | $4.01 | 444,648 |
| 12/12/2025 | $3.96 | $4.17 | $3.91 | $4.06 | 408,858 |
| 12/11/2025 | $3.92 | $3.96 | $3.71 | $3.93 | 353,111 |
| 12/10/2025 | $3.60 | $3.98 | $3.59 | $3.91 | 623,235 |
| 12/9/2025 | $4.32 | $4.32 | $3.29 | $3.56 | 1.97M |
| 12/8/2025 | $3.93 | $4.51 | $3.88 | $4.50 | 1.46M |
| 12/5/2025 | $3.89 | $3.94 | $3.65 | $3.89 | 727,246 |
| 12/4/2025 | $3.59 | $3.89 | $3.51 | $3.87 | 683,116 |
| 12/3/2025 | $3.34 | $3.54 | $3.18 | $3.50 | 806,200 |
| 12/2/2025 | $3.30 | $3.48 | $3.21 | $3.40 | 610,916 |
| 12/1/2025 | $3.00 | $3.26 | $2.99 | $3.26 | 483,125 |
| 11/28/2025 | $2.96 | $2.98 | $2.85 | $2.95 | 145,540 |
| 11/26/2025 | $2.89 | $2.97 | $2.86 | $2.93 | 165,100 |
| 11/25/2025 | $2.99 | $3.00 | $2.82 | $2.89 | 233,640 |
| 11/24/2025 | $2.81 | $3.00 | $2.80 | $2.88 | 471,629 |
| 11/21/2025 | $2.84 | $2.90 | $2.75 | $2.77 | 225,044 |
| 11/20/2025 | $2.78 | $2.90 | $2.73 | $2.84 | 239,500 |
| 11/19/2025 | $2.67 | $2.80 | $2.62 | $2.73 | 229,500 |
| 11/18/2025 | $2.75 | $2.79 | $2.50 | $2.72 | 311,924 |
| 11/17/2025 | $2.54 | $2.83 | $2.54 | $2.75 | 677,500 |
| 11/14/2025 | $2.50 | $2.55 | $2.45 | $2.50 | 341,600 |
| 11/13/2025 | $2.40 | $2.54 | $2.40 | $2.47 | 346,827 |
| 11/12/2025 | $2.39 | $2.40 | $2.23 | $2.31 | 206,526 |
| 11/11/2025 | $2.22 | $2.38 | $2.22 | $2.33 | 446,759 |
| 11/10/2025 | $2.09 | $2.25 | $2.09 | $2.23 | 33,554 |
| 11/7/2025 | $2.08 | $2.15 | $2.08 | $2.09 | 98,921 |
| 11/6/2025 | $2.12 | $2.15 | $2.08 | $2.13 | 31,219 |
| 11/5/2025 | $2.12 | $2.16 | $2.12 | $2.13 | 34,109 |