SND - Smart Sand, Inc.
4.95
-0.030 -0.606%
Share volume: 274,670
Last Updated: 04-20-2026
Non-Metallic And Industrial Metal Mining/Mining And Quarrying Nonmetallic Minerals:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$4.98
-0.03
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $4.98 | $4.98 | $5.09 | $5.09 | $4.71 | $4.71 | $4.95 | $4.95 | 274,670 | $274,670.00 |
| 04-17-2026 | $5.20 | $5.20 | $5.20 | $5.20 | $4.78 | $4.78 | $4.98 | $4.98 | 368,619 | $368,619.00 |
| 04-16-2026 | $4.90 | $4.90 | $5.18 | $5.18 | $4.87 | $4.87 | $5.13 | $5.13 | 310,918 | $310,918.00 |
| 04-15-2026 | $4.73 | $4.73 | $4.93 | $4.93 | $4.62 | $4.62 | $4.91 | $4.91 | 231,957 | $231,957.00 |
| 04-14-2026 | $4.98 | $4.98 | $4.98 | $4.98 | $4.68 | $4.68 | $4.76 | $4.76 | 351,310 | $351,310.00 |
| 04-13-2026 | $4.99 | $4.99 | $5.18 | $5.18 | $4.95 | $4.95 | $5.02 | $5.02 | 345,231 | $345,231.00 |
| 04-10-2026 | $4.81 | $4.81 | $5.05 | $5.05 | $4.81 | $4.81 | $4.93 | $4.93 | 254,679 | $254,679.00 |
| 04-09-2026 | $4.98 | $4.98 | $5.05 | $5.05 | $4.84 | $4.84 | $4.86 | $4.86 | 195,557 | $195,557.00 |
| 04-08-2026 | $4.66 | $4.66 | $5.04 | $5.04 | $4.63 | $4.63 | $4.97 | $4.97 | 314,699 | $314,699.00 |
| 04-07-2026 | $5.02 | $5.02 | $5.20 | $5.20 | $4.91 | $4.91 | $4.92 | $4.92 | 202,568 | $202,568.00 |