Smart Sand Inc (SND) Historical Stock Data
3.86 ↓0.12 (-3.02%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SND is up 1.32% a day on average. There have been 19 days where Smart Sand Inc closed green and 11 days where SND closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 3.93 | 3.86 | ↓$0.07 (-1.78%) | 3.86 | 4.04 | 158.72K |
| 2025-12-23 | 3.84 | 3.98 | ↑$0.14 (3.65%) | 3.82 | 4.00 | 318.51K |
| 2025-12-22 | 3.41 | 3.85 | ↑$0.44 (12.90%) | 3.41 | 3.89 | 483.83K |
| 2025-12-19 | 3.60 | 3.39 | ↓$0.21 (-5.83%) | 3.38 | 3.60 | 556.41K |
| 2025-12-18 | 3.81 | 3.60 | ↓$0.21 (-5.51%) | 3.56 | 3.96 | 271.23K |
| 2025-12-17 | 3.66 | 3.82 | ↑$0.16 (4.37%) | 3.61 | 3.85 | 278.10K |
| 2025-12-16 | 3.98 | 3.63 | ↓$0.35 (-8.79%) | 3.49 | 4.03 | 572.72K |
| 2025-12-15 | 4.05 | 4.01 | ↓$0.04 (-0.99%) | 3.91 | 4.11 | 444.65K |
| 2025-12-12 | 3.96 | 4.06 | ↑$0.10 (2.53%) | 3.91 | 4.17 | 408.83K |
| 2025-12-11 | 3.92 | 3.93 | ↑$0.01 (0.26%) | 3.71 | 3.96 | 353.11K |
| 2025-12-10 | 3.60 | 3.91 | ↑$0.31 (8.61%) | 3.59 | 3.98 | 623.24K |
| 2025-12-09 | 4.32 | 3.56 | ↓$0.76 (-17.59%) | 3.29 | 4.32 | 1.97M |
| 2025-12-08 | 3.93 | 4.50 | ↑$0.57 (14.50%) | 3.88 | 4.51 | 1.46M |
| 2025-12-05 | 3.89 | 3.89 | ↑$0.00 (0.00%) | 3.65 | 3.94 | 727.25K |
| 2025-12-04 | 3.59 | 3.87 | ↑$0.28 (7.80%) | 3.51 | 3.89 | 682.51K |
| 2025-12-03 | 3.34 | 3.50 | ↑$0.16 (4.79%) | 3.18 | 3.54 | 806.18K |
| 2025-12-02 | 3.30 | 3.40 | ↑$0.10 (3.03%) | 3.21 | 3.48 | 610.71K |
| 2025-12-01 | 3.00 | 3.26 | ↑$0.26 (8.67%) | 2.99 | 3.26 | 483.12K |
| 2025-11-28 | 2.96 | 2.95 | ↓$0.01 (-0.34%) | 2.85 | 2.98 | 145.54K |
| 2025-11-26 | 2.89 | 2.93 | ↑$0.04 (1.38%) | 2.86 | 2.97 | 165.07K |
| 2025-11-25 | 2.99 | 2.89 | ↓$0.10 (-3.34%) | 2.82 | 3.00 | 233.64K |
| 2025-11-24 | 2.81 | 2.88 | ↑$0.07 (2.49%) | 2.80 | 3.00 | 471.63K |
| 2025-11-21 | 2.84 | 2.77 | ↓$0.07 (-2.46%) | 2.75 | 2.90 | 225.04K |
| 2025-11-20 | 2.78 | 2.84 | ↑$0.06 (2.16%) | 2.73 | 2.90 | 239.50K |
| 2025-11-19 | 2.67 | 2.73 | ↑$0.06 (2.25%) | 2.62 | 2.80 | 229.49K |
| 2025-11-18 | 2.75 | 2.72 | ↓$0.03 (-1.09%) | 2.50 | 2.79 | 311.92K |
| 2025-11-17 | 2.54 | 2.75 | ↑$0.21 (8.27%) | 2.54 | 2.83 | 677.47K |
| 2025-11-14 | 2.50 | 2.50 | ↑$0.00 (0.00%) | 2.45 | 2.55 | 341.56K |
| 2025-11-13 | 2.40 | 2.47 | ↑$0.07 (2.92%) | 2.40 | 2.54 | 346.83K |
| 2025-11-12 | 2.39 | 2.31 | ↓$0.08 (-3.35%) | 2.23 | 2.40 | 206.03K |
Create an account or log in to view more rows.
$SND somebody knows something
$SND bear trap
$SND Many many bears
$SND green is good
$SND buying all the dips.
$SND holding unfortunately lol
$SND Bears go home!
$SND Holding.
$SND take us to the moon
lets goooooo
$SND the end is near