Free Trial

Smart Sand (SND) Stock Chart & Stock Price History

Smart Sand logo
$1.89 -0.03 (-1.56%)
Closing price 08/6/2025 04:00 PM Eastern
Extended Trading
$2.08 +0.19 (+9.79%)
As of 04:05 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Smart Sand Stock Price Performance

The Smart Sand (SND) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 0.53%, with a year-to-date return of -16.00%. In the past month, the stock has decreased 3.57%, reflecting recent market activity.

As of the latest close, Smart Sand traded at $1.89 with a market cap of $83.31 million and volume of 59,860 shares. Five years ago, the stock traded at $1.28, representing a 47.66% increase over that period. At the time, it had a market cap of $54.03 million and a volume of 103,715 shares.

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.

5 Day
Performance
-7.80%
1 Month
Performance
-3.57%
3 Month
Performance
-7.80%
Year-To-Date
Performance
-16.00%
1 Year
Performance
+0.53%
5 Year
Performance
+47.66%

SND Stock Chart for Thursday, August, 7, 2025

Smart Sand Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/06/2025$1.92$1.89
-1.56%
$1.93$1.8459,860 shs$83.31 million
08/05/2025$1.93$1.92
-0.52%
$1.97$1.87166,511 shs$84.63 million
08/04/2025$2.05$1.93
-5.85%
$1.97$1.76127,051 shs$85.08 million
08/01/2025$2.04$2.05
+0.49%
$2.08$2.0072,408 shs$90.36 million
07/31/2025$2.08$2.04
-1.92%
$2.09$2.0171,033 shs$89.93 million
07/30/2025$2.06$2.08
+0.97%
$2.08$2.03132,117 shs$91.69 million
07/29/2025$2.00$2.06
+3.00%
$2.08$2.01147,873 shs$90.81 million
07/28/2025$2.01$2.00
-0.50%
$2.06$2.0043,515 shs$88.17 million
07/25/2025$2.09$2.01
-3.83%
$2.10$2.0166,195 shs$88.61 million
07/24/2025$1.92$2.09
+8.85%
$2.10$1.97213,246 shs$92.13 million
07/23/2025$1.88$1.92
+2.13%
$1.95$1.8764,980 shs$84.63 million
07/22/2025$1.88$1.88$1.95$1.8849,524 shs$82.88 million
07/21/2025$1.97$1.88
-4.33%
$1.99$1.8884,442 shs$82.87 million
07/18/2025$1.98$1.97
-0.76%
$2.01$1.9333,344 shs$86.62 million
07/17/2025$1.98$1.98$2.02$1.9531,598 shs$87.28 million
07/16/2025$1.98$1.98$2.03$1.9485,798 shs$87.28 million
07/15/2025$2.01$1.98
-1.49%
$2.04$1.9853,506 shs$87.28 million
07/14/2025$2.03$2.01
-0.99%
$2.05$2.0033,051 shs$88.60 million
07/11/2025$2.07$2.03
-1.93%
$2.06$2.0237,351 shs$89.48 million
07/10/2025$1.98$2.07
+4.55%
$2.07$1.9771,589 shs$91.25 million
07/09/2025$1.99$1.98
-0.50%
$2.00$1.9725,488 shs$87.28 million
07/08/2025$1.96$1.99
+1.53%
$2.00$1.9578,866 shs$87.72 million
07/07/2025$1.89$1.96
+3.65%
$2.04$1.9169,941 shs$86.40 million

This page (NASDAQ:SND) was last updated on 8/7/2025 by MarketBeat.com Staff
From Our Partners