Free Trial

Smart Sand (SND) Stock Chart & Stock Price History

Smart Sand logo
$2.11 +0.04 (+1.93%)
As of 10:38 AM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

Smart Sand Stock Price Performance

5 Day
Performance
+1.93%
1 Month
Performance
-17.58%
3 Month
Performance
-11.72%
6 Month
Performance
+3.94%
Year-To-Date
Performance
-6.22%
1 Year
Performance
-1.86%
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.

SND Stock Chart for Friday, May, 2, 2025

Smart Sand Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/01/2025$2.10$2.07
-1.43%
$2.15$2.0544,819 shs$91.25 million
04/30/2025$2.12$2.10
-0.94%
$2.11$2.03100,733 shs$92.57 million
04/29/2025$2.21$2.12
-4.07%
$2.23$2.10106,566 shs$93.46 million
04/28/2025$2.07$2.21
+6.76%
$2.28$2.02434,783 shs$97.42 million
04/25/2025$2.06$2.07
+0.49%
$2.08$1.9869,149 shs$88.76 million
04/24/2025$2.04$2.06
+0.98%
$2.09$1.97120,311 shs$88.33 million
04/23/2025$2.05$2.04
-0.49%
$2.14$2.0181,613 shs$87.47 million
04/22/2025$1.97$2.05
+4.06%
$2.10$2.01113,263 shs$87.90 million
04/21/2025$2.06$1.97
-4.37%
$2.05$1.93128,355 shs$84.47 million
04/18/2025$2.06$2.06$2.11$1.98136,009 shs$88.33 million
04/17/2025$1.99$2.06
+3.52%
$2.11$1.98136,009 shs$88.33 million
04/16/2025$2.06$1.99
-3.40%
$2.09$1.95121,927 shs$85.33 million
04/15/2025$1.93$2.06
+6.74%
$2.11$1.93223,688 shs$88.33 million
04/14/2025$1.90$1.93
+1.58%
$2.03$1.90280,395 shs$82.75 million
04/11/2025$1.89$1.90
+0.53%
$2.04$1.88276,557 shs$81.47 million
04/10/2025$2.10$1.89
-10.00%
$2.03$1.85295,059 shs$81.04 million
04/09/2025$1.87$2.10
+12.30%
$2.15$1.81333,889 shs$90.04 million
04/09/2025$1.87$2.10
+12.30%
$2.15$1.81333,889 shs$90.04 million
04/08/2025$1.92$1.87
-2.60%
$2.17$1.80178,791 shs$80.18 million
04/08/2025$1.92$1.87
-2.60%
$2.17$1.80178,791 shs$80.18 million
04/07/2025$2.07$1.92
-7.25%
$2.01$1.82703,400 shs$82.32 million
04/04/2025$2.34$2.07
-11.54%
$2.28$1.94591,634 shs$88.76 million
04/03/2025$2.56$2.34
-8.59%
$2.50$2.30516,121 shs$100.33 million
04/02/2025$2.50$2.56
+2.40%
$2.59$2.44226,672 shs$109.77 million
04/01/2025$2.59$2.50
-3.47%
$2.60$2.48247,086 shs$107.19 million

This page (NASDAQ:SND) was last updated on 5/2/2025 by MarketBeat.com Staff
From Our Partners