5 DAY PERFORMANCE
-3.62%
1 MONTH PERFORMANCE
-8.19%
3 MONTH PERFORMANCE
+3.90%
6 MONTH PERFORMANCE
+8.12%
YEAR-TO-DATE PERFORMANCE
+10.36%
1 YEAR PERFORMANCE
+12.70%
Smart Sand, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $2.10 | $2.13 (1.43%) | $2.16 | $2.10 | 139,480 | $82.91 M |
| 12/19/2024 | $2.09 | $2.10 (0.48%) | $2.14 | $2.05 | 176,300 | $81.74 M |
| 12/18/2024 | $2.20 | $2.08 (-5.45%) | $2.20 | $2.08 | 138,500 | $80.97 M |
| 12/17/2024 | $2.17 | $2.17 (0%) | $2.21 | $2.14 | 105,100 | $84.47 M |
| 12/16/2024 | $2.30 | $2.21 (-3.91%) | $2.31 | $2.15 | 132,923 | $86.03 M |
| 12/13/2024 | $2.31 | $2.24 (-3.03%) | $2.35 | $2.20 | 178,700 | $87.19 M |
| 12/12/2024 | $2.36 | $2.32 (-1.69%) | $2.37 | $2.30 | 79,691 | $90.31 M |
| 12/11/2024 | $2.33 | $2.36 (1.29%) | $2.40 | $2.30 | 48,200 | $91.87 M |
| 12/10/2024 | $2.28 | $2.32 (1.75%) | $2.36 | $2.25 | 97,400 | $90.31 M |
| 12/09/2024 | $2.36 | $2.31 (-2.12%) | $2.36 | $2.26 | 104,600 | $89.92 M |
| 12/06/2024 | $2.36 | $2.31 (-2.12%) | $2.37 | $2.27 | 98,646 | $89.92 M |
| 12/05/2024 | $2.35 | $2.37 (0.85%) | $2.41 | $2.30 | 117,198 | $92.25 M |
| 12/04/2024 | $2.48 | $2.36 (-4.84%) | $2.54 | $2.31 | 138,715 | $91.87 M |
| 12/03/2024 | $2.40 | $2.47 (2.92%) | $2.48 | $2.40 | 49,900 | $96.15 M |
| 12/02/2024 | $2.36 | $2.40 (1.69%) | $2.46 | $2.31 | 118,048 | $93.42 M |
| 11/29/2024 | $2.34 | $2.39 (2.14%) | $2.42 | $2.26 | 91,917 | $93.03 M |
| 11/27/2024 | $2.37 | $2.33 (-1.69%) | $2.40 | $2.32 | 39,900 | $90.70 M |
| 11/26/2024 | $2.45 | $2.36 (-3.67%) | $2.45 | $2.31 | 126,041 | $91.87 M |
| 11/25/2024 | $2.43 | $2.45 (0.82%) | $2.50 | $2.37 | 246,300 | $95.37 M |
| 11/22/2024 | $2.32 | $2.42 (4.31%) | $2.45 | $2.30 | 184,711 | $94.20 M |
| 11/21/2024 | $2.30 | $2.32 (0.87%) | $2.33 | $2.30 | 101,627 | $90.31 M |
| 11/20/2024 | $2.32 | $2.29 (-1.29%) | $2.37 | $2.26 | 126,300 | $89.14 M |
| 11/19/2024 | $2.27 | $2.30 (1.32%) | $2.34 | $2.27 | 80,878 | $89.53 M |
| 11/18/2024 | $2.26 | $2.28 (0.88%) | $2.36 | $2.19 | 192,602 | $88.75 M |
| 11/15/2024 | $2.34 | $2.22 (-5.13%) | $2.35 | $2.19 | 153,806 | $86.42 M |
| 11/14/2024 | $2.16 | $2.32 (7.41%) | $2.38 | $2.16 | 166,361 | $90.31 M |
| 11/13/2024 | $2.45 | $2.17 (-11.43%) | $2.45 | $2.14 | 625,410 | $84.47 M |
| 11/12/2024 | $2.60 | $2.63 (1.15%) | $2.80 | $2.59 | 623,722 | $102.38 M |
| 11/11/2024 | $2.48 | $2.58 (4.03%) | $2.60 | $2.40 | 540,030 | $100.43 M |
| 11/08/2024 | $2.42 | $2.44 (0.83%) | $2.52 | $2.40 | 249,711 | $94.49 M |
| 11/07/2024 | $2.34 | $2.43 (3.85%) | $2.49 | $2.32 | 490,700 | $94.10 M |
| 11/06/2024 | $2.28 | $2.34 (2.63%) | $2.35 | $2.23 | 559,900 | $90.61 M |
| 11/05/2024 | $2.10 | $2.15 (2.38%) | $2.19 | $2.10 | 119,800 | $83.26 M |
| 11/04/2024 | $2.05 | $2.12 (3.41%) | $2.18 | $2.04 | 206,544 | $82.09 M |
| 11/01/2024 | $2.09 | $2.03 (-2.87%) | $2.10 | $2.00 | 106,123 | $78.61 M |
| 10/31/2024 | $2.07 | $2.07 (0%) | $2.09 | $2.03 | 122,139 | $80.16 M |
| 10/30/2024 | $2.14 | $2.06 (-3.74%) | $2.15 | $2.06 | 92,521 | $79.77 M |
| 10/29/2024 | $2.14 | $2.11 (-1.4%) | $2.18 | $2.06 | 194,121 | $81.71 M |
| 10/28/2024 | $2.09 | $2.15 (2.87%) | $2.18 | $2.09 | 196,600 | $83.26 M |
| 10/25/2024 | $2.14 | $2.11 (-1.4%) | $2.15 | $2.10 | 113,528 | $81.71 M |
| 10/24/2024 | $2.16 | $2.11 (-2.31%) | $2.16 | $2.04 | 125,432 | $81.71 M |
| 10/23/2024 | $2.16 | $2.14 (-0.93%) | $2.17 | $2.08 | 119,126 | $82.87 M |
| 10/22/2024 | $2.14 | $2.15 (0.47%) | $2.19 | $2.10 | 95,100 | $83.26 M |
| 10/21/2024 | $2.15 | $2.11 (-1.86%) | $2.18 | $2.11 | 111,721 | $81.71 M |
| 10/18/2024 | $2.15 | $2.12 (-1.4%) | $2.18 | $2.04 | 169,909 | $82.09 M |
| 10/17/2024 | $2.15 | $2.16 (0.47%) | $2.18 | $2.13 | 100,002 | $83.64 M |
| 10/16/2024 | $2.21 | $2.16 (-2.26%) | $2.21 | $2.12 | 103,434 | $83.64 M |
| 10/15/2024 | $2.19 | $2.19 (0%) | $2.21 | $2.11 | 215,100 | $84.81 M |
| 10/14/2024 | $2.26 | $2.20 (-2.65%) | $2.28 | $2.18 | 186,517 | $85.19 M |
| 10/11/2024 | $2.25 | $2.25 (0%) | $2.30 | $2.23 | 317,555 | $87.13 M |
| 10/10/2024 | $2.19 | $2.23 (1.83%) | $2.26 | $2.17 | 172,143 | $86.35 M |
| 10/09/2024 | $2.19 | $2.20 (0.46%) | $2.23 | $2.16 | 98,800 | $85.19 M |
| 10/08/2024 | $2.15 | $2.20 (2.33%) | $2.21 | $2.15 | 67,728 | $85.19 M |
| 10/07/2024 | $2.21 | $2.16 (-2.26%) | $2.21 | $2.14 | 139,943 | $83.64 M |
| 10/04/2024 | $2.25 | $2.21 (-1.78%) | $2.29 | $2.14 | 669,685 | $85.58 M |
| 10/03/2024 | $1.99 | $2.00 (0.5%) | $2.01 | $1.93 | 944,727 | $77.45 M |
| 10/02/2024 | $2.00 | $1.99 (-0.5%) | $2.01 | $1.96 | 18,000 | $77.06 M |
| 10/01/2024 | $1.94 | $1.98 (2.06%) | $2.00 | $1.91 | 45,800 | $76.67 M |
| 09/30/2024 | $1.98 | $1.97 (-0.51%) | $1.99 | $1.90 | 80,132 | $76.29 M |
| 09/27/2024 | $2.00 | $1.97 (-1.5%) | $2.01 | $1.89 | 89,230 | $76.29 M |
| 09/26/2024 | $2.01 | $1.96 (-2.49%) | $2.01 | $1.90 | 117,420 | $75.90 M |
| 09/25/2024 | $2.06 | $2.02 (-1.94%) | $2.06 | $2.01 | 28,035 | $78.22 M |
| 09/24/2024 | $2.06 | $2.06 (0%) | $2.08 | $2.04 | 20,000 | $79.77 M |
| 09/23/2024 | $2.05 | $2.08 (1.46%) | $2.08 | $2.05 | 22,244 | $80.55 M |