Smart Sand (SND) Stock Chart & Stock Price History → 🚀 Tap into this explosive trade opportunity asap (From Daily Strike Alliance) (Ad) Free SND Stock Alerts $2.21 +0.03 (+1.38%) (As of 05/28/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Smart Sand Stock Price Performance5 Day Performance+4.72%1 Month Performance-3.48%3 Month Performance+11.56%6 Month Performance+9.90%Year-To-Date Performance+15.03%1 Year Performance+43.69% Receive SND Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Smart Sand and its competitors with MarketBeat's FREE daily newsletter Email Address Ad WealthPressThis TSLA short trade is on a nine win hot streakMost Tesla Shareholders are disappointed in the stock's performance in 2024. Year to date, it's down 30%... And things don’t seem to be getting better. That said, one professional trader has found a way to turn Tesla’s demise into a flurry of opportunity… In fact, he has not lost a single trade on Tesla this year. As of this mailing he’s 9 for 9 with incredible wins under his belt. Just see for yourself.But I can promise that you’ll see all the details for yourself here. SND Stock Chart for Tuesday, May, 28, 2024 SND Chart by TradingView Smart Sand Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/27/2024$2.18$2.18$2.22$2.1250,100 shs$92.82 million05/24/2024$2.12$2.18+2.83%$2.22$2.1250,131 shs$92.81 million05/23/2024$2.28$2.12-7.02%$2.30$2.11130,441 shs$90.27 million05/22/2024$2.27$2.28+0.44%$2.32$2.26126,876 shs$97.08 million05/21/2024$2.24$2.27+1.34%$2.29$2.23119,716 shs$96.66 million05/20/2024$2.21$2.24+1.36%$2.26$2.18154,251 shs$95.38 million Get the Latest News and Ratings for SND and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Smart Sand and its competitors with MarketBeat's FREE daily newsletter. 05/17/2024$2.11$2.21+4.74%$2.24$2.13255,807 shs$94.10 million05/16/2024$2.18$2.11-2.99%$2.20$2.08126,538 shs$89.38 million05/15/2024$2.20$2.18-1.14%$2.23$2.1788,221 shs$92.13 million05/14/2024$2.30$2.20-4.35%$2.30$2.06293,537 shs$93.19 million05/13/2024$2.33$2.30-1.29%$2.37$2.26312,881 shs$97.43 million05/10/2024$2.37$2.33-1.69%$2.39$2.26139,510 shs$98.69 million05/09/2024$2.32$2.37+2.16%$2.38$2.28137,163 shs$100.39 million05/08/2024$2.24$2.32+3.57%$2.40$2.20179,270 shs$98.28 million05/07/2024$2.17$2.24+3.23%$2.28$2.1996,343 shs$94.89 million05/06/2024$2.20$2.17-1.36%$2.31$2.17245,503 shs$91.92 million05/03/2024$2.15$2.20+2.33%$2.25$2.17107,137 shs$93.19 million05/02/2024$2.13$2.15+0.94%$2.22$2.0787,632 shs$91.07 million05/01/2024$2.09$2.13+1.91%$2.16$2.07176,295 shs$90.23 million04/30/2024$2.31$2.09-9.52%$2.31$2.09392,146 shs$88.53 million04/29/2024$2.30$2.31+0.43%$2.45$2.26322,591 shs$97.85 million04/26/2024$2.12$2.30+8.49%$2.37$2.19637,989 shs$98.92 million04/25/2024$2.09$2.12+1.44%$2.12$2.0686,404 shs$91.18 million04/24/2024$2.04$2.09+2.45%$2.15$2.00179,533 shs$89.89 million04/23/2024$2.03$2.04+0.49%$2.10$2.0268,280 shs$87.74 million04/22/2024$1.98$2.03+2.53%$2.07$1.93126,499 shs$87.31 million04/19/2024$2.00$1.98-1.00%$2.02$1.9686,878 shs$85.16 million04/18/2024$1.98$2.00+1.01%$2.08$1.9762,136 shs$86.02 million04/17/2024$1.98$1.98$2.03$1.9748,490 shs$85.16 million04/16/2024$2.01$1.98-1.49%$1.99$1.91100,946 shs$85.16 million04/15/2024$2.11$2.01-4.74%$2.15$2.01168,326 shs$86.45 million04/12/2024$2.12$2.11-0.47%$2.16$2.0688,252 shs$90.75 million04/11/2024$2.12$2.12$2.15$2.07135,837 shs$91.18 million04/10/2024$2.20$2.12-3.64%$2.20$2.02130,591 shs$91.18 million04/09/2024$2.21$2.20-0.45%$2.30$2.18137,627 shs$94.62 million04/08/2024$2.18$2.21+1.38%$2.28$2.15205,353 shs$95.05 million04/05/2024$1.95$2.18+11.79%$2.18$1.93480,524 shs$93.76 million04/04/2024$1.98$1.95-1.52%$2.05$1.94143,779 shs$83.87 million04/03/2024$1.92$1.98+3.13%$2.01$1.91140,544 shs$85.16 million04/02/2024$1.91$1.92+0.52%$1.94$1.88106,880 shs$82.58 millionTech GIANT’s Plans to Revolutionize Crypto… (Ad)A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024. Claim your free seat by clicking here now.04/01/2024$1.91$1.91$1.97$1.87109,018 shs$82.15 million03/29/2024$1.91$1.91$1.97$1.87190,489 shs$82.15 million03/28/2024$1.90$1.91+0.53%$1.97$1.87190,489 shs$82.15 million03/27/2024$1.84$1.90+3.26%$1.90$1.8447,265 shs$81.72 million03/26/2024$1.87$1.84-1.60%$1.91$1.83112,840 shs$79.14 million03/25/2024$1.92$1.87-2.60%$1.94$1.85111,237 shs$80.43 million03/22/2024$1.91$1.92+0.52%$1.93$1.8959,901 shs$82.58 million03/21/2024$1.92$1.91-0.52%$1.97$1.9192,263 shs$82.15 million03/20/2024$1.85$1.92+3.78%$1.93$1.8493,939 shs$82.58 million03/19/2024$1.87$1.85-1.07%$1.92$1.82136,214 shs$79.57 million03/18/2024$1.91$1.87-1.84%$1.91$1.86173,563 shs$80.43 million03/15/2024$1.87$1.91+1.87%$1.93$1.88167,746 shs$81.93 million03/14/2024$1.87$1.87$1.91$1.86118,262 shs$76.89 million03/13/2024$1.94$1.87-3.61%$1.98$1.85174,280 shs$76.89 million03/12/2024$2.02$1.94-3.96%$1.96$1.79523,428 shs$79.77 million03/11/2024$1.99$2.02+1.76%$2.04$1.97125,940 shs$83.06 million03/08/2024$1.96$1.99+1.28%$2.01$1.9554,478 shs$81.62 million03/07/2024$1.95$1.96+0.51%$2.00$1.9332,209 shs$80.59 million03/06/2024$2.01$1.95-2.99%$2.03$1.95153,755 shs$80.18 million03/05/2024$1.99$2.01+1.01%$2.03$1.9586,183 shs$82.65 million03/04/2024$1.98$1.99+0.51%$2.03$1.97160,117 shs$81.83 million03/01/2024$2.02$1.98-1.98%$2.04$1.9693,498 shs$81.42 million02/29/2024$1.99$2.02+1.51%$2.04$1.96104,926 shs$83.06 million02/28/2024$2.08$1.99-4.33%$2.08$1.96156,315 shs$81.83 million02/27/2024$2.00$2.08+4.00%$2.09$2.00173,781 shs$85.53 million Related Companies: Largo Stock Price Chart Battalion Oil Stock Price Chart KLX Energy Services Stock Price Chart NeoVolta Stock Price Chart Complete Solaria Stock Price Chart PEDEVCO Stock Price Chart MV Oil Trust Stock Price Chart Cross Timbers Royalty Trust Stock Price Chart Nano Nuclear Energy Stock Price Chart Kolibri Global Energy Stock Price Chart Receive SND Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Smart Sand and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:SND) was last updated on 5/28/2024 by MarketBeat.com Staff From Our PartnersDigitizing the $11T commodities sector with one tiny stockResource Stock DigestNvidia is Pivoting to Solve Big Tech’s $1 Trillion ProblemWeiss RatingsHe Is Giving Away BitcoinCrypto Swap ProfitsExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersElon’s New Device is About to Shock the WorldInvestorPlaceMissed NVDA? Buy this AI stock NOWChaikin AnalyticsThe #1 Crypto That You Don’t Own… YetCrypto 101 MediaTim Sykes’ Urgent Trade Alert: “Make this move now”Timothy Sykes Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Smart Sand, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.