5 DAY PERFORMANCE
-0.37%
1 MONTH PERFORMANCE
+36.92%
3 MONTH PERFORMANCE
+96.32%
6 MONTH PERFORMANCE
+173.85%
YEAR-TO-DATE PERFORMANCE
+33.50%
1 YEAR PERFORMANCE
+132.17%
Smart Sand Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $5.29 | $5.34 (0.95%) | $5.59 | $5.18 | 530.43 K | $207.33 M |
| 02/17/2026 | $5.34 | $5.22 (-2.25%) | $5.34 | $5.02 | 422.30 K | $202.67 M |
| 02/13/2026 | $4.90 | $5.36 (9.39%) | $5.39 | $4.88 | 676.70 K | $208.11 M |
| 02/12/2026 | $5.02 | $4.93 (-1.79%) | $5.09 | $4.76 | 350.20 K | $191.41 M |
| 02/11/2026 | $4.71 | $4.97 (5.52%) | $5.09 | $4.71 | 555.49 K | $192.97 M |
| 02/10/2026 | $4.89 | $4.81 (-1.64%) | $4.90 | $4.64 | 385.55 K | $186.75 M |
| 02/09/2026 | $4.91 | $4.89 (-0.41%) | $5.04 | $4.81 | 330.82 K | $189.86 M |
| 02/06/2026 | $4.69 | $4.91 (4.69%) | $4.99 | $4.68 | 405.80 K | $190.64 M |
| 02/05/2026 | $4.63 | $4.65 (0.43%) | $4.78 | $4.62 | 165.90 K | $180.54 M |
| 02/04/2026 | $4.91 | $4.66 (-5.09%) | $4.91 | $4.59 | 412.84 K | $180.93 M |
| 02/03/2026 | $4.72 | $4.91 (4.03%) | $4.94 | $4.72 | 570.84 K | $190.64 M |
| 02/02/2026 | $4.62 | $4.72 (2.16%) | $4.86 | $4.50 | 399.46 K | $183.26 M |
| 01/30/2026 | $4.76 | $4.65 (-2.31%) | $4.79 | $4.58 | 347.00 K | $180.54 M |
| 01/29/2026 | $4.79 | $4.76 (-0.63%) | $4.87 | $4.61 | 274.78 K | $184.81 M |
| 01/28/2026 | $4.72 | $4.70 (-0.42%) | $4.74 | $4.58 | 349.10 K | $182.48 M |
| 01/27/2026 | $4.56 | $4.65 (1.97%) | $4.75 | $4.50 | 342.50 K | $180.54 M |
| 01/26/2026 | $4.65 | $4.54 (-2.37%) | $4.68 | $4.42 | 303.22 K | $176.27 M |
| 01/23/2026 | $4.59 | $4.65 (1.31%) | $4.68 | $4.41 | 463.24 K | $180.54 M |
| 01/22/2026 | $4.18 | $4.59 (9.81%) | $4.61 | $4.13 | 873.74 K | $178.21 M |
| 01/21/2026 | $3.91 | $4.18 (6.91%) | $4.27 | $3.88 | 663.20 K | $162.29 M |
| 01/20/2026 | $3.87 | $3.84 (-0.78%) | $3.93 | $3.81 | 197.54 K | $149.09 M |
| 01/16/2026 | $3.80 | $3.90 (2.63%) | $3.91 | $3.74 | 202.50 K | $151.42 M |
| 01/15/2026 | $3.85 | $3.78 (-1.82%) | $3.87 | $3.68 | 184.80 K | $146.76 M |
| 01/14/2026 | $3.92 | $3.85 (-1.79%) | $4.14 | $3.83 | 329.40 K | $149.48 M |
| 01/13/2026 | $3.81 | $3.93 (3.15%) | $3.97 | $3.80 | 266.48 K | $152.59 M |
| 01/12/2026 | $3.90 | $3.81 (-2.31%) | $3.93 | $3.65 | 457.42 K | $147.93 M |
| 01/09/2026 | $3.86 | $3.89 (0.78%) | $3.95 | $3.76 | 222.80 K | $152.52 M |
| 01/08/2026 | $3.86 | $3.84 (-0.52%) | $3.89 | $3.78 | 213.91 K | $150.55 M |
| 01/07/2026 | $3.83 | $3.86 (0.78%) | $3.89 | $3.76 | 266.70 K | $151.34 M |
| 01/06/2026 | $4.26 | $3.81 (-10.56%) | $4.26 | $3.72 | 499.63 K | $149.38 M |
| 01/05/2026 | $4.05 | $4.14 (2.22%) | $4.24 | $3.99 | 651.10 K | $162.32 M |
| 01/02/2026 | $4.00 | $4.04 (1%) | $4.12 | $3.94 | 253.20 K | $158.40 M |
| 12/31/2025 | $4.00 | $4.00 (0%) | $4.04 | $3.92 | 210.40 K | $156.83 M |
| 12/30/2025 | $3.90 | $3.95 (1.28%) | $4.07 | $3.82 | 377.65 K | $154.87 M |
| 12/29/2025 | $3.86 | $3.90 (1.04%) | $3.93 | $3.68 | 239.54 K | $152.91 M |
| 12/26/2025 | $3.87 | $3.86 (-0.26%) | $4.15 | $3.81 | 197.00 K | $151.34 M |
| 12/24/2025 | $3.93 | $3.86 (-1.78%) | $4.04 | $3.86 | 158.72 K | $151.34 M |
| 12/23/2025 | $3.84 | $3.98 (3.65%) | $4.00 | $3.82 | 318.71 K | $156.04 M |
| 12/22/2025 | $3.41 | $3.85 (12.9%) | $3.89 | $3.41 | 483.83 K | $150.95 M |
| 12/19/2025 | $3.60 | $3.39 (-5.83%) | $3.60 | $3.38 | 556.41 K | $132.91 M |
| 12/18/2025 | $3.81 | $3.60 (-5.51%) | $3.96 | $3.56 | 271.23 K | $141.15 M |
| 12/17/2025 | $3.66 | $3.82 (4.37%) | $3.85 | $3.61 | 278.12 K | $149.77 M |
| 12/16/2025 | $3.98 | $3.63 (-8.79%) | $4.03 | $3.49 | 572.72 K | $142.32 M |
| 12/15/2025 | $4.05 | $4.01 (-0.99%) | $4.11 | $3.91 | 444.65 K | $157.22 M |
| 12/12/2025 | $3.96 | $4.06 (2.53%) | $4.17 | $3.91 | 408.86 K | $159.18 M |
| 12/11/2025 | $3.92 | $3.93 (0.26%) | $3.96 | $3.71 | 353.11 K | $154.08 M |
| 12/10/2025 | $3.60 | $3.91 (8.61%) | $3.98 | $3.59 | 623.24 K | $153.30 M |
| 12/09/2025 | $4.32 | $3.56 (-17.59%) | $4.32 | $3.29 | 1.97 M | $139.58 M |
| 12/08/2025 | $3.93 | $4.50 (14.5%) | $4.51 | $3.88 | 1.46 M | $176.43 M |
| 12/05/2025 | $3.89 | $3.89 (0%) | $3.94 | $3.65 | 727.25 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 |
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.
