Smart Sand (SND) Stock Chart & Stock Price History $1.84 +0.03 (+1.66%) Closing price 04:00 PM EasternExtended Trading$1.84 -0.01 (-0.27%) As of 04:04 PM 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. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock 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 decreased 19.30%, with a year-to-date return of -18.22%. In the past month, the stock has decreased 10.24%, reflecting recent market activity. As of the latest close, Smart Sand traded at $1.81 with a market cap of $79.79 million and volume of 153,872 shares. Five years ago, the stock traded at $0.87, representing a 111.49% increase over that period. At the time, it had a market cap of $36.61 million and a volume of 117,265 shares. 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. Email Address 5 Day Performance-3.16%1 Month Performance-10.24%3 Month Performance-18.22%Year-To-Date Performance-18.22%1 Year Performance-19.30%5 Year Performance+111.49% SND Stock Chart for Thursday, May, 22, 2025 SND Chart by TradingView Smart Sand Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/22/2025$1.81$1.84+1.66%$1.84$1.8040,959 shs$81.11 million05/21/2025$1.85$1.81-2.16%$1.85$1.78153,872 shs$79.79 million05/20/2025$1.84$1.85+0.54%$1.86$1.83134,463 shs$81.55 million05/19/2025$1.90$1.84-3.16%$1.88$1.79293,671 shs$81.11 million05/16/2025$1.89$1.90+0.80%$1.95$1.83193,906 shs$83.76 million05/15/2025$1.99$1.89-5.28%$1.99$1.88174,775 shs$83.10 million05/14/2025$2.16$1.99-7.87%$2.10$1.91519,383 shs$87.73 million05/13/2025$2.07$2.16+4.35%$2.20$2.09120,971 shs$95.22 million05/12/2025$2.05$2.07+0.98%$2.13$2.05149,767 shs$91.25 million05/09/2025$2.04$2.05+0.49%$2.10$2.0361,129 shs$90.37 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. 05/08/2025$2.05$2.04-0.49%$2.07$2.0339,810 shs$89.93 million05/07/2025$2.00$2.05+2.50%$2.16$2.00120,635 shs$90.37 million05/06/2025$2.08$2.00-3.85%$2.09$1.9982,605 shs$88.17 million05/05/2025$2.11$2.08-1.42%$2.11$2.04157,670 shs$91.69 million05/02/2025$2.07$2.11+1.93%$2.17$2.0675,905 shs$93.02 million05/01/2025$2.10$2.07-1.43%$2.15$2.0544,819 shs$91.25 million04/30/2025$2.12$2.10-0.94%$2.11$2.03100,733 shs$92.57 million04/29/2025$2.21$2.12-4.07%$2.23$2.10106,566 shs$93.46 million04/28/2025$2.07$2.21+6.76%$2.28$2.02434,783 shs$97.42 million04/25/2025$2.06$2.07+0.49%$2.08$1.9869,149 shs$88.76 million04/24/2025$2.04$2.06+0.98%$2.09$1.97120,311 shs$88.33 million04/23/2025$2.05$2.04-0.49%$2.14$2.0181,613 shs$87.47 million04/22/2025$1.97$2.05+4.06%$2.10$2.01113,263 shs$87.90 million04/21/2025$2.06$1.97-4.37%$2.05$1.93128,355 shs$84.47 million Related Companies Avino Silver & Gold Mines Stock Price Chart Lithium Americas (Argentina) Stock Price Chart Lithium Argentina Stock Price Chart enCore Energy Stock Price Chart Dakota Gold Stock Price Chart Lifezone Metals Stock Price Chart Western Copper & Gold Stock Price Chart Nouveau Monde Graphite Stock Price Chart Critical Metals Stock Price Chart International Tower Hill Mines 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 5/22/2025 by MarketBeat.com Staff From Our PartnersWatch This Robotics Demo Before July 23rdJeff Brown, the tech legend who picked shares of Nvidia in 2016 before they jumped by more than 22,000%... ...Brownstone Research | SponsoredWhite House to reset Social Security?Elon Musk's parting DOGE gift looks set to shock America... A single announcement by July 22nd could soon b...Altimetry | SponsoredTrump Predicts Dollar DownfallREAD THIS VERY CAREFULLY: If you have $100,000 or more saved for retirement, this may make you VERY angry... ...Augusta Precious Metals | SponsoredThe Secret Map of America, Declassified…Locked inside a Maryland man’s private safe is a map. But not just any map, mind you… This map shows a “...Banyan Hill Publishing | SponsoredThe Robotics Revolution has arrived … and one $7 stock could take off as a result.Robots aren't coming to America in 2025. They are already here. Oxford Economics says, "The Robotics Rev...Weiss Ratings | SponsoredElon’s backup plan for AIElon knows the future isn’t about smarter AI — it’s about powering it. And this new technology is quietly b...True Market Insiders | SponsoredJuly 2025 Rule Change to Impact Retirement InvestorsThere's a massive change from a new rule going into effect this July. And it's one the Big Banks are alread...Premier Gold Co | SponsoredCollect $7k per month from Tesla’s SECRET dividendI just uncovered a strategy that could pay out up to $7,013 every month—without needing a traditional dividend...Investors Alley | Sponsored 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. Share Smart Sand With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. 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.
Buy SND Stock Free SND Stock Alerts