-
5 DAY PERFORMANCE
-0.51% -
1 MONTH PERFORMANCE
-10.96% -
3 MONTH PERFORMANCE
-7.58% -
6 MONTH PERFORMANCE
+2.09% -
YEAR-TO-DATE PERFORMANCE
+1.04% -
1 YEAR PERFORMANCE
-15.95%
Smart Sand, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $1.98 | $1.92 (-3.03%) | $1.99 | $1.91 | 80,090 | $74.35 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 |
| 08/14/2024 | $1.99 | $1.98 (-0.5%) | $2.05 | $1.96 | 160,526 | $76.67 M |
| 08/13/2024 | $1.84 | $1.86 (1.09%) | $1.88 | $1.82 | 123,544 | $72.03 M |
| 08/12/2024 | $1.75 | $1.84 (5.14%) | $1.86 | $1.73 | 157,500 | $71.25 M |
| 08/09/2024 | $1.85 | $1.77 (-4.32%) | $1.87 | $1.77 | 139,826 | $68.24 M |
| 08/08/2024 | $1.92 | $1.87 (-2.6%) | $1.94 | $1.85 | 51,807 | $72.10 M |
| 08/07/2024 | $1.90 | $1.88 (-1.05%) | $1.94 | $1.88 | 30,630 | $72.48 M |
| 08/06/2024 | $1.88 | $1.92 (2.13%) | $1.93 | $1.88 | 52,909 | $74.03 M |
| 08/05/2024 | $1.94 | $1.86 (-4.12%) | $1.94 | $1.82 | 101,834 | $71.71 M |
| 08/02/2024 | $2.02 | $1.98 (-1.98%) | $2.03 | $1.98 | 48,500 | $76.34 M |
| 08/01/2024 | $2.08 | $2.06 (-0.96%) | $2.09 | $2.04 | 129,849 | $79.42 M |
| 07/31/2024 | $2.10 | $2.08 (-0.95%) | $2.12 | $2.06 | 54,100 | $80.19 M |
| 07/30/2024 | $2.07 | $2.09 (0.97%) | $2.09 | $2.07 | 23,800 | $80.58 M |
| 07/29/2024 | $2.12 | $2.07 (-2.36%) | $2.15 | $2.07 | 35,400 | $79.81 M |
| 07/26/2024 | $2.11 | $2.17 (2.84%) | $2.17 | $2.11 | 31,600 | $83.66 M |
| 07/25/2024 | $2.10 | $2.11 (0.48%) | $2.15 | $2.10 | 55,429 | $81.35 M |
| 07/24/2024 | $2.17 | $2.08 (-4.15%) | $2.19 | $2.08 | 36,400 | $80.19 M |
| 07/23/2024 | $2.18 | $2.18 (0%) | $2.21 | $2.17 | 34,720 | $84.05 M |
| 07/22/2024 | $2.23 | $2.21 (-0.9%) | $2.24 | $2.16 | 35,102 | $85.21 M |
| 07/19/2024 | $2.26 | $2.23 (-1.33%) | $2.26 | $2.23 | 31,055 | $85.98 M |
| 07/18/2024 | $2.34 | $2.23 (-4.7%) | $2.36 | $2.23 | 130,003 | $85.98 M |
| 07/17/2024 | $2.24 | $2.35 (4.91%) | $2.36 | $2.17 | 172,377 | $90.60 M |
| 07/16/2024 | $2.19 | $2.26 (3.2%) | $2.28 | $2.19 | 86,631 | $87.13 M |
| 07/15/2024 | $2.11 | $2.17 (2.84%) | $2.23 | $2.11 | 63,754 | $83.66 M |
| 07/12/2024 | $2.06 | $2.13 (3.4%) | $2.13 | $2.06 | 37,847 | $82.12 M |
| 07/11/2024 | $2.11 | $2.06 (-2.37%) | $2.14 | $2.03 | 76,065 | $79.42 M |
| 07/10/2024 | $2.10 | $2.12 (0.95%) | $2.13 | $2.05 | 23,945 | $81.74 M |
| 07/09/2024 | $2.11 | $2.09 (-0.95%) | $2.11 | $2.07 | 16,417 | $80.58 M |
| 07/08/2024 | $2.10 | $2.11 (0.48%) | $2.12 | $2.05 | 14,396 | $81.35 M |
| 07/05/2024 | $2.14 | $2.12 (-0.93%) | $2.14 | $2.08 | 35,795 | $81.74 M |
| 07/03/2024 | $2.08 | $2.10 (0.96%) | $2.11 | $2.08 | 11,343 | $80.97 M |
| 07/02/2024 | $2.11 | $2.08 (-1.42%) | $2.11 | $2.08 | 13,293 | $80.19 M |
| 07/01/2024 | $2.11 | $2.11 (0%) | $2.11 | $2.05 | 41,122 | $81.35 M |