2m 2m 2m 2m 2m 2m 2m
SMART SAND (SND)
NASDAQ
$4.69+$0.11 (+2.36%)
Price as of Nov 13, 2026 1:01 PM EST- $194.2MMarket Cap
- 96.28%1-Year Change
- Oil & Gas Equipment & ServicesIndustry
SMART SAND (SND)
$4.69+$0.11 (+2.36%)
- 1 Month-13.26%Low Price$3.58High Price$5.27
- 3 Months-7.66%Low Price$3.58High Price$5.39
- 1 Year+96.28%Low Price$2.33High Price$5.70
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
11/12/2026 | 4.53 | 4.78 | 4.39 | 4.58 | +2.00% | 484,403 |
11/11/2026 | 4.25 | 4.68 | 4.20 | 4.49 | +10.32% | 377,471 |
11/10/2026 | 3.95 | 4.09 | 3.90 | 4.07 | +3.04% | 258,844 |
11/10/2026 |
$0.20 Earnings | |||||
11/09/2026 | 3.64 | 4.06 | 3.61 | 3.95 | +10.34% | 585,960 |
11/06/2026 | 3.94 | 3.95 | 3.57 | 3.58 | -8.44% | 291,889 |
11/05/2026 | 4.38 | 4.44 | 3.90 | 3.91 | -10.53% | 311,820 |
11/04/2026 | 4.71 | 4.71 | 4.36 | 4.37 | -6.62% | 378,446 |
11/03/2026 | 4.62 | 4.75 | 4.55 | 4.68 | +1.30% | 174,506 |
11/02/2026 | 4.82 | 4.89 | 4.62 | 4.62 | -4.55% | 380,298 |
10/30/2026 | 4.86 | 4.92 | 4.80 | 4.84 | -1.02% | 195,876 |
10/29/2026 | 4.95 | 4.99 | 4.85 | 4.89 | -1.21% | 125,811 |
10/28/2026 | 5.00 | 5.02 | 4.91 | 4.95 | -0.40% | 148,510 |
10/27/2026 | 4.84 | 5.00 | 4.84 | 4.97 | +2.69% | 154,607 |
10/26/2026 | 4.74 | 4.90 | 4.74 | 4.84 | +1.68% | 187,334 |
10/23/2026 | 4.73 | 4.88 | 4.69 | 4.76 | +0.21% | 219,073 |
10/22/2026 | 5.25 | 5.25 | 4.72 | 4.75 | -9.87% | 338,227 |
10/21/2026 | 5.26 | 5.29 | 5.12 | 5.27 | +0.38% | 140,879 |
10/20/2026 | 5.15 | 5.29 | 5.00 | 5.25 | +2.54% | 340,295 |
10/19/2026 | 5.07 | 5.13 | 5.00 | 5.12 | +0.99% | 237,020 |
10/16/2026 | 5.08 | 5.17 | 5.03 | 5.07 | +0.20% | 184,170 |
10/15/2026 | 5.26 | 5.26 | 4.97 | 5.06 | -3.80% | 212,836 |
10/14/2026 | 5.40 | 5.42 | 5.25 | 5.26 | -1.87% | 263,868 |
10/13/2026 | 5.33 | 5.43 | 5.26 | 5.36 | +1.52% | 183,033 |
10/12/2026 | 5.31 | 5.39 | 5.26 | 5.28 | 0.00% | 130,974 |
10/09/2026 | 5.31 | 5.36 | 5.27 | 5.28 | -0.38% | 91,193 |
10/08/2026 | 5.25 | 5.38 | 5.23 | 5.30 | +1.53% | 129,704 |
10/07/2026 | 5.31 | 5.33 | 5.08 | 5.22 | -1.88% | 215,320 |
10/06/2026 | 5.35 | 5.40 | 5.16 | 5.32 | -0.56% | 109,817 |
10/05/2026 | 5.33 | 5.48 | 5.31 | 5.35 | +0.19% | 194,249 |
10/02/2026 | 5.13 | 5.42 | 5.13 | 5.34 | +3.49% | 272,492 |
10/01/2026 | 5.12 | 5.18 | 5.01 | 5.16 | +0.78% | 206,338 |
09/30/2026 | 5.07 | 5.15 | 5.02 | 5.12 | +1.19% | 532,529 |
09/29/2026 | 5.24 | 5.24 | 5.02 | 5.06 | -3.71% | 194,586 |
09/28/2026 | 5.25 | 5.33 | 5.19 | 5.26 | +0.48% | 199,561 |
09/25/2026 | 5.08 | 5.28 | 5.06 | 5.23 | +2.95% | 205,763 |
09/24/2026 | 5.07 | 5.17 | 5.01 | 5.08 | +0.20% | 210,209 |
09/23/2026 | 5.12 | 5.15 | 4.98 | 5.07 | -0.20% | 306,343 |
09/22/2026 | 5.33 | 5.35 | 5.05 | 5.08 | -4.87% | 330,303 |
09/21/2026 | 5.38 | 5.45 | 5.20 | 5.34 | -0.74% | 345,267 |
09/18/2026 | 5.28 | 5.43 | 5.20 | 5.38 | +1.89% | 728,614 |
09/17/2026 | 5.17 | 5.33 | 5.17 | 5.28 | +1.93% | 193,558 |
09/16/2026 | 5.25 | 5.45 | 5.15 | 5.18 | +0.19% | 391,063 |
09/15/2026 | 5.09 | 5.19 | 5.02 | 5.17 | +1.57% | 195,953 |
09/14/2026 | 5.21 | 5.25 | 5.00 | 5.09 | -2.30% | 151,521 |
09/11/2026 | 5.20 | 5.43 | 5.18 | 5.21 | +0.19% | 204,368 |
09/10/2026 | 5.43 | 5.43 | 5.13 | 5.20 | -3.53% | 154,029 |
09/09/2026 | 5.40 | 5.47 | 5.30 | 5.39 | +0.56% | 155,482 |
09/08/2026 | 5.35 | 5.47 | 5.31 | 5.36 | +0.75% | 141,243 |
09/04/2026 | 5.32 | 5.47 | 5.25 | 5.32 | -0.56% | 244,813 |
09/03/2026 | 5.25 | 5.40 | 5.10 | 5.35 | +2.88% | 247,603 |
09/02/2026 | 5.24 | 5.25 | 5.06 | 5.20 | -0.19% | 149,414 |
09/01/2026 | 5.30 | 5.37 | 5.16 | 5.21 | -1.14% | 188,721 |
08/31/2026 | 5.26 | 5.36 | 5.02 | 5.27 | +1.35% | 259,643 |
08/28/2026 | 5.00 | 5.23 | 4.99 | 5.20 | +3.17% | 195,642 |
08/27/2026 | 4.84 | 5.10 | 4.84 | 5.04 | +4.13% | 318,940 |
08/26/2026 | 4.71 | 4.85 | 4.63 | 4.84 | +3.20% | 197,271 |
08/25/2026 | 4.65 | 4.77 | 4.63 | 4.69 | +0.64% | 112,432 |
08/24/2026 | 4.83 | 4.83 | 4.64 | 4.66 | -3.92% | 125,701 |
08/21/2026 | 4.88 | 4.94 | 4.76 | 4.85 | 0.00% | 150,854 |
08/20/2026 | 4.80 | 4.96 | 4.75 | 4.85 | +1.68% | 277,651 |
08/19/2026 | 5.00 | 5.07 | 4.74 | 4.77 | -4.02% | 327,042 |
08/18/2026 | 4.93 | 5.00 | 4.85 | 4.97 | +1.22% | 252,931 |
08/17/2026 | 5.10 | 5.23 | 4.90 | 4.91 | -3.73% | 326,169 |
08/14/2026 | 4.92 | 5.19 | 4.92 | 5.10 | +3.03% | 454,108 |
08/13/2026 | 4.91 | 5.12 | 4.86 | 4.95 | -0.20% | 274,106 |
08/12/2026 | 5.01 | 5.43 | 4.90 | 4.96 | +6.67% | 498,217 |
08/11/2026 | 4.62 | 4.67 | 4.47 | 4.65 | +1.31% | 242,129 |
08/11/2026 |
$0.25 Earnings | |||||
08/10/2026 | 4.59 | 4.78 | 4.56 | 4.59 | +1.55% | 330,539 |
08/07/2026 | 4.36 | 4.54 | 4.34 | 4.52 | +2.26% | 189,690 |
08/06/2026 | 4.24 | 4.47 | 4.16 | 4.42 | +5.74% | 371,695 |
08/05/2026 | 4.50 | 4.50 | 4.17 | 4.18 | -6.80% | 330,409 |
08/04/2026 | 4.26 | 4.49 | 4.21 | 4.49 | +3.82% | 232,405 |
08/03/2026 | 4.25 | 4.38 | 4.20 | 4.32 | +0.23% | 411,846 |
07/31/2026 | 4.16 | 4.34 | 4.12 | 4.31 | +3.36% | 347,115 |
07/30/2026 | 4.16 | 4.22 | 4.06 | 4.17 | +0.24% | 272,769 |
07/29/2026 | 4.27 | 4.27 | 4.07 | 4.16 | +0.73% | 302,343 |
07/28/2026 | 4.58 | 4.58 | 4.12 | 4.13 | -10.61% | 552,886 |
07/28/2026 |
$0.10 Dividend | |||||
07/27/2026 | 4.47 | 4.63 | 4.44 | 4.62 | +1.29% | 299,491 |
07/24/2026 | 4.69 | 4.77 | 4.54 | 4.56 | -3.12% | 193,206 |
07/23/2026 | 4.79 | 4.79 | 4.66 | 4.71 | -0.21% | 155,320 |
07/22/2026 | 4.87 | 4.95 | 4.69 | 4.72 | -1.83% | 236,292 |
07/21/2026 | 4.64 | 4.83 | 4.62 | 4.81 | +4.69% | 349,763 |
07/20/2026 | 4.68 | 4.72 | 4.59 | 4.59 | -1.68% | 154,529 |
07/17/2026 | 4.49 | 4.74 | 4.46 | 4.67 | +4.61% | 212,155 |
07/16/2026 | 4.77 | 4.85 | 4.37 | 4.46 | -6.17% | 282,246 |
07/15/2026 | 4.96 | 5.00 | 4.64 | 4.76 | -3.95% | 327,424 |
07/14/2026 | 4.73 | 4.97 | 4.73 | 4.95 | +5.42% | 238,245 |
07/13/2026 | 4.77 | 4.89 | 4.66 | 4.70 | 0.00% | 322,124 |
07/10/2026 | 4.68 | 4.75 | 4.58 | 4.70 | +0.42% | 216,360 |
07/09/2026 | 4.90 | 4.90 | 4.67 | 4.68 | -5.16% | 414,117 |
07/08/2026 | 4.75 | 4.96 | 4.67 | 4.93 | +5.88% | 379,655 |
07/07/2026 | 4.61 | 4.71 | 4.52 | 4.66 | +2.15% | 431,750 |
07/06/2026 | 4.57 | 4.78 | 4.55 | 4.56 | -0.85% | 275,685 |
07/02/2026 | 4.67 | 4.79 | 4.44 | 4.60 | -0.63% | 454,615 |
07/01/2026 | 4.88 | 4.99 | 4.61 | 4.63 | -5.59% | 645,430 |
06/30/2026 | 4.93 | 5.20 | 4.85 | 4.90 | +0.20% | 807,796 |
06/29/2026 | 4.92 | 4.98 | 4.76 | 4.89 | -0.40% | 457,153 |