SND - Smart Sand, Inc.
4.08
-0.020 -0.490%
Share volume: 501,925
Last Updated: 03-04-2026
Non-Metallic And Industrial Metal Mining/Mining And Quarrying Nonmetallic Minerals:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$4.10
-0.02
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $4.10 | $4.10 | $4.15 | $4.15 | $3.98 | $3.98 | $4.08 | $4.08 | 501,925 | $501,925.00 |
| 03-03-2026 | $4.10 | $4.10 | $4.17 | $4.17 | $3.95 | $3.95 | $4.10 | $4.10 | 484,290 | $484,290.00 |
| 03-02-2026 | $5.19 | $5.19 | $5.19 | $5.19 | $4.14 | $4.14 | $4.20 | $4.20 | 975,582 | $975,582.00 |
| 02-27-2026 | $4.99 | $4.99 | $5.26 | $5.26 | $4.67 | $4.67 | $5.19 | $5.19 | 700,109 | $700,109.00 |
| 02-26-2026 | $5.15 | $5.15 | $5.15 | $5.15 | $4.97 | $4.97 | $5.08 | $5.08 | 300,624 | $300,624.00 |
| 02-25-2026 | $5.32 | $5.32 | $5.36 | $5.36 | $4.98 | $4.98 | $5.17 | $5.17 | 514,614 | $514,614.00 |
| 02-24-2026 | $5.32 | $5.32 | $5.37 | $5.37 | $5.12 | $5.12 | $5.32 | $5.32 | 251,677 | $251,677.00 |
| 02-23-2026 | $5.29 | $5.29 | $5.46 | $5.46 | $5.22 | $5.22 | $5.31 | $5.31 | 279,725 | $279,725.00 |
| 02-20-2026 | $5.45 | $5.45 | $5.47 | $5.47 | $5.18 | $5.18 | $5.25 | $5.25 | 352,300 | $352,300.00 |
| 02-19-2026 | $5.34 | $5.34 | $5.50 | $5.50 | $5.29 | $5.29 | $5.47 | $5.47 | 391,079 | $391,079.00 |