-
5 DAY PERFORMANCE
-4.92% -
1 MONTH PERFORMANCE
+5.94% -
3 MONTH PERFORMANCE
+13.73% -
6 MONTH PERFORMANCE
+6.91% -
YEAR-TO-DATE PERFORMANCE
+20.21% -
1 YEAR PERFORMANCE
+9.95%
Smart Sand, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $2.16 | $2.32 (7.41%) | $2.38 | $2.16 | 161,980 | $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 |
| 09/20/2024 | $2.02 | $2.05 (1.49%) | $2.05 | $2.01 | 53,842 | $79.38 M |
| 09/19/2024 | $2.00 | $2.04 (2%) | $2.05 | $2.00 | 16,500 | $79.00 M |
| 09/18/2024 | $2.04 | $1.99 (-2.45%) | $2.05 | $1.99 | 51,735 | $77.06 M |
| 09/17/2024 | $2.05 | $2.03 (-0.98%) | $2.05 | $2.02 | 26,045 | $78.61 M |
| 09/16/2024 | $2.00 | $2.05 (2.5%) | $2.05 | $2.00 | 26,040 | $79.38 M |
| 09/13/2024 | $2.06 | $1.98 (-3.88%) | $2.07 | $1.96 | 40,841 | $76.67 M |
| 09/12/2024 | $2.00 | $2.00 (0%) | $2.05 | $1.98 | 31,337 | $77.45 M |
| 09/11/2024 | $2.03 | $2.00 (-1.48%) | $2.03 | $1.92 | 102,003 | $77.45 M |
| 09/10/2024 | $1.97 | $2.02 (2.54%) | $2.03 | $1.97 | 71,100 | $78.22 M |
| 09/09/2024 | $2.04 | $1.99 (-2.45%) | $2.04 | $1.98 | 66,034 | $77.06 M |
| 09/06/2024 | $2.08 | $2.06 (-0.96%) | $2.10 | $2.04 | 97,400 | $79.77 M |
| 09/05/2024 | $2.08 | $2.09 (0.48%) | $2.17 | $2.08 | 55,300 | $80.93 M |
| 09/04/2024 | $2.16 | $2.10 (-2.78%) | $2.16 | $2.09 | 34,200 | $81.32 M |
| 09/03/2024 | $2.15 | $2.13 (-0.93%) | $2.17 | $2.08 | 83,200 | $82.48 M |
| 08/30/2024 | $2.17 | $2.19 (0.92%) | $2.20 | $2.15 | 39,431 | $84.81 M |
| 08/29/2024 | $2.16 | $2.17 (0.46%) | $2.17 | $2.14 | 18,500 | $84.03 M |
| 08/28/2024 | $2.11 | $2.15 (1.9%) | $2.17 | $2.11 | 76,400 | $83.26 M |
| 08/27/2024 | $2.11 | $2.11 (0%) | $2.12 | $2.10 | 37,900 | $81.71 M |
| 08/26/2024 | $2.10 | $2.11 (0.48%) | $2.12 | $2.09 | 53,500 | $81.71 M |
| 08/23/2024 | $2.09 | $2.10 (0.48%) | $2.11 | $2.08 | 89,100 | $81.32 M |
| 08/22/2024 | $2.09 | $2.09 (0%) | $2.10 | $2.08 | 61,900 | $80.93 M |
| 08/21/2024 | $2.10 | $2.09 (-0.48%) | $2.11 | $2.08 | 66,822 | $80.93 M |
| 08/20/2024 | $2.05 | $2.10 (2.44%) | $2.11 | $2.03 | 94,765 | $81.32 M |
| 08/19/2024 | $2.04 | $2.05 (0.49%) | $2.05 | $2.01 | 47,518 | $79.38 M |
| 08/16/2024 | $2.03 | $1.98 (-2.46%) | $2.07 | $1.92 | 163,902 | $76.67 M |
| 08/15/2024 | $2.01 | $2.04 (1.49%) | $2.05 | $2.00 | 105,322 | $79.00 M |