SND - Smart Sand, Inc.
3.86
-0.120 -3.109%
Share volume: 158,719
Last Updated: 12-24-2025
Non-Metallic And Industrial Metal Mining/Mining And Quarrying Nonmetallic Minerals:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$3.98
-0.12
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12-24-2025 | $3.93 | $3.93 | $4.04 | $4.04 | $3.86 | $3.86 | $3.86 | $3.86 | 158,719 | $158,719.00 |
| 12-23-2025 | $3.84 | $3.84 | $4.00 | $4.00 | $3.82 | $3.82 | $3.98 | $3.98 | 318,707 | $318,707.00 |
| 12-22-2025 | $3.41 | $3.41 | $3.89 | $3.89 | $3.41 | $3.41 | $3.85 | $3.85 | 483,826 | $483,826.00 |
| 12-19-2025 | $3.60 | $3.60 | $3.60 | $3.60 | $3.38 | $3.38 | $3.39 | $3.39 | 556,405 | $556,405.00 |
| 12-18-2025 | $3.81 | $3.81 | $3.96 | $3.96 | $3.56 | $3.56 | $3.60 | $3.60 | 271,226 | $271,226.00 |
| 12-17-2025 | $3.66 | $3.66 | $3.85 | $3.85 | $3.61 | $3.61 | $3.82 | $3.82 | 278,115 | $278,115.00 |
| 12-16-2025 | $3.98 | $3.98 | $4.03 | $4.03 | $3.49 | $3.49 | $3.63 | $3.63 | 572,718 | $572,718.00 |
| 12-15-2025 | $4.05 | $4.05 | $4.11 | $4.11 | $3.91 | $3.91 | $4.01 | $4.01 | 444,648 | $444,648.00 |
| 12-12-2025 | $3.96 | $3.96 | $4.17 | $4.17 | $3.91 | $3.91 | $4.06 | $4.06 | 408,858 | $408,858.00 |
| 12-11-2025 | $3.92 | $3.92 | $3.96 | $3.96 | $3.71 | $3.71 | $3.93 | $3.93 | 353,111 | $353,111.00 |