5 DAY PERFORMANCE
+31.86%
1 MONTH PERFORMANCE
+82.63%
3 MONTH PERFORMANCE
+103.66%
6 MONTH PERFORMANCE
+99.49%
YEAR-TO-DATE PERFORMANCE
+72.89%
1 YEAR PERFORMANCE
+64.14%
Smart Sand, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $3.89 | $3.89 (0%) | $3.94 | $3.65 | 724.86 K | $152.52 M |
| 12/04/2025 | $3.59 | $3.87 (7.8%) | $3.89 | $3.51 | 683.12 K | $151.73 M |
| 12/03/2025 | $3.34 | $3.50 (4.79%) | $3.54 | $3.18 | 806.20 K | $137.22 M |
| 12/02/2025 | $3.30 | $3.40 (3.03%) | $3.48 | $3.21 | 610.92 K | $133.30 M |
| 12/01/2025 | $3.00 | $3.26 (8.67%) | $3.26 | $2.99 | 483.13 K | $127.81 M |
| 11/28/2025 | $2.96 | $2.95 (-0.34%) | $2.98 | $2.85 | 145.54 K | $115.66 M |
| 11/26/2025 | $2.89 | $2.93 (1.38%) | $2.97 | $2.86 | 165.10 K | $114.88 M |
| 11/25/2025 | $2.99 | $2.89 (-3.34%) | $3.00 | $2.82 | 233.64 K | $113.31 M |
| 11/24/2025 | $2.81 | $2.88 (2.49%) | $3.00 | $2.80 | 471.63 K | $112.92 M |
| 11/21/2025 | $2.84 | $2.77 (-2.46%) | $2.90 | $2.75 | 225.04 K | $108.60 M |
| 11/20/2025 | $2.78 | $2.84 (2.16%) | $2.90 | $2.73 | 239.50 K | $111.35 M |
| 11/19/2025 | $2.67 | $2.73 (2.25%) | $2.80 | $2.62 | 229.50 K | $107.04 M |
| 11/18/2025 | $2.75 | $2.72 (-1.09%) | $2.79 | $2.50 | 311.92 K | $106.64 M |
| 11/17/2025 | $2.54 | $2.75 (8.27%) | $2.83 | $2.54 | 677.50 K | $107.82 M |
| 11/14/2025 | $2.50 | $2.50 (0%) | $2.55 | $2.45 | 341.60 K | $98.02 M |
| 11/13/2025 | $2.40 | $2.47 (2.92%) | $2.54 | $2.40 | 346.83 K | $96.84 M |
| 11/12/2025 | $2.39 | $2.31 (-3.35%) | $2.40 | $2.23 | 206.53 K | $90.57 M |
| 11/11/2025 | $2.22 | $2.33 (4.95%) | $2.38 | $2.22 | 446.76 K | $91.35 M |
| 11/10/2025 | $2.09 | $2.23 (6.7%) | $2.25 | $2.09 | 33.55 K | $87.04 M |
| 11/07/2025 | $2.08 | $2.09 (0.48%) | $2.15 | $2.08 | 98.92 K | $81.94 M |
| 11/06/2025 | $2.12 | $2.13 (0.47%) | $2.15 | $2.08 | 31.22 K | $83.51 M |
| 11/05/2025 | $2.12 | $2.13 (0.47%) | $2.16 | $2.12 | 34.11 K | $83.51 M |
| 11/04/2025 | $2.15 | $2.14 (-0.47%) | $2.17 | $2.11 | 49.80 K | $83.90 M |
| 11/03/2025 | $2.15 | $2.15 (0%) | $2.20 | $2.09 | 49.30 K | $84.30 M |
| 10/31/2025 | $2.14 | $2.15 (0.47%) | $2.18 | $2.13 | 27.90 K | $84.30 M |
| 10/30/2025 | $2.14 | $2.14 (0%) | $2.20 | $2.11 | 33.70 K | $83.90 M |
| 10/29/2025 | $2.19 | $2.15 (-1.83%) | $2.22 | $2.15 | 45.80 K | $84.30 M |
| 10/28/2025 | $2.22 | $2.22 (0%) | $2.25 | $2.20 | 67.11 K | $87.04 M |
| 10/27/2025 | $2.24 | $2.23 (-0.45%) | $2.30 | $2.19 | 183.30 K | $87.43 M |
| 10/24/2025 | $2.26 | $2.24 (-0.88%) | $2.27 | $2.21 | 183.80 K | $87.82 M |
| 10/23/2025 | $2.15 | $2.23 (3.72%) | $2.28 | $2.10 | 354.53 K | $87.43 M |
| 10/22/2025 | $2.07 | $2.09 (0.97%) | $2.13 | $2.06 | 28.11 K | $81.94 M |
| 10/21/2025 | $2.08 | $2.07 (-0.48%) | $2.13 | $2.05 | 74.20 K | $81.16 M |
| 10/20/2025 | $2.07 | $2.10 (1.45%) | $2.14 | $2.05 | 45.30 K | $82.33 M |
| 10/17/2025 | $2.12 | $2.06 (-2.83%) | $2.13 | $2.03 | 74.60 K | $80.77 M |
| 10/16/2025 | $2.14 | $2.15 (0.47%) | $2.16 | $2.10 | 69.00 K | $84.30 M |
| 10/15/2025 | $2.18 | $2.14 (-1.83%) | $2.18 | $2.11 | 41.92 K | $83.90 M |
| 10/14/2025 | $2.05 | $2.17 (5.85%) | $2.18 | $2.05 | 153.81 K | $85.08 M |
| 10/13/2025 | $2.05 | $2.12 (3.41%) | $2.15 | $2.05 | 78.90 K | $83.12 M |
| 10/10/2025 | $2.13 | $2.03 (-4.69%) | $2.13 | $2.03 | 132.50 K | $79.59 M |
| 10/09/2025 | $2.19 | $2.13 (-2.74%) | $2.19 | $2.13 | 81.53 K | $83.51 M |
| 10/08/2025 | $2.14 | $2.19 (2.34%) | $2.22 | $2.14 | 107.82 K | $85.86 M |
| 10/07/2025 | $2.19 | $2.15 (-1.83%) | $2.19 | $2.09 | 44.73 K | $84.30 M |
| 10/06/2025 | $2.12 | $2.19 (3.3%) | $2.21 | $2.08 | 154.34 K | $85.86 M |
| 10/03/2025 | $2.08 | $2.13 (2.4%) | $2.13 | $2.08 | 157.50 K | $83.51 M |
| 10/02/2025 | $2.08 | $2.10 (0.96%) | $2.14 | $2.03 | 94.05 K | $82.33 M |
| 10/01/2025 | $2.12 | $2.12 (0%) | $2.14 | $2.12 | 30.85 K | $83.12 M |
| 09/30/2025 | $2.14 | $2.14 (0%) | $2.14 | $2.10 | 75.40 K | $83.90 M |
| 09/29/2025 | $2.14 | $2.13 (-0.47%) | $2.16 | $2.13 | 78.22 K | $83.51 M |
| 09/26/2025 | $2.14 | $2.14 (0%) | $2.15 | $2.12 | 57.42 K | $83.90 M |
| 09/25/2025 | $2.13 | $2.14 (0.47%) | $2.15 | $2.12 | 89.13 K | $83.90 M |
| 09/24/2025 | $2.15 | $2.13 (-0.93%) | $2.15 | $2.09 | 79.00 K | $83.51 M |
| 09/23/2025 | $2.15 | $2.11 (-1.86%) | $2.16 | $2.09 | 199.90 K | $82.73 M |
| 09/22/2025 | $2.12 | $2.17 (2.36%) | $2.19 | $2.12 | 116.80 K | $85.08 M |
| 09/19/2025 | $2.12 | $2.13 (0.47%) | $2.13 | $2.07 | 184.24 K | $83.51 M |
| 09/18/2025 | $2.02 | $2.12 (4.95%) | $2.13 | $2.01 | 256.41 K | $83.12 M |
| 09/17/2025 | $1.99 | $2.00 (0.5%) | $2.02 | $1.94 | 138.80 K | $78.41 M |
| 09/16/2025 | $1.90 | $1.97 (3.68%) | $1.98 | $1.90 | 123.06 K | $77.24 M |
| 09/15/2025 | $1.89 | $1.88 (-0.53%) | $1.96 | $1.88 | 87.82 K | $73.71 M |
| 09/12/2025 | $1.93 | $1.89 (-2.07%) | $1.93 | $1.89 | 95.33 K | $74.10 M |
| 09/11/2025 | $1.90 | $1.90 (0%) | $1.93 | $1.89 | 59.24 K | $74.49 M |
| 09/10/2025 | $1.90 | $1.89 (-0.53%) | $1.93 | $1.89 | 42.98 K | $74.10 M |
| 09/09/2025 | $1.94 | $1.90 (-2.06%) | $1.94 | $1.88 | 36.38 K | $74.49 M |
| 09/08/2025 | $1.96 | $1.93 (-1.53%) | $1.96 | $1.93 | 89.40 K | $75.67 M |
| 09/05/2025 | $1.94 | $1.91 (-1.55%) | $1.96 | $1.89 | 106.50 K | $74.89 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
