2m 2m 2m 2m 2m 2m 2m
SMART SAND (SND)
NASDAQ
$4.36+$0.04 (+0.90%)
Price as of Aug 04, 2026 4:01 AM EDT- $185.7MMarket Cap
- 136.94%1-Year Change
- Oil & Gas Equipment & ServicesIndustry
SMART SAND (SND)
$4.36+$0.04 (+0.90%)
- 1 Month-6.10%Low Price$4.13High Price$4.95
- 3 Months-18.12%Low Price$4.13High Price$5.70
- 1 Year+136.94%Low Price$1.71High Price$5.70
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
06/26/2026 | 4.57 | 4.91 | 4.50 | 4.91 | +6.81% | 3,894,078 |
06/25/2026 | 4.53 | 4.64 | 4.46 | 4.60 | +1.08% | 311,953 |
06/24/2026 | 4.63 | 4.63 | 4.44 | 4.55 | -1.90% | 296,244 |
06/23/2026 | 4.59 | 4.72 | 4.42 | 4.64 | +1.94% | 258,164 |
06/22/2026 | 4.70 | 4.88 | 4.49 | 4.55 | -2.92% | 370,217 |
06/18/2026 | 4.90 | 5.01 | 4.57 | 4.69 | -4.77% | 821,509 |
06/17/2026 | 4.96 | 5.09 | 4.87 | 4.92 | +0.20% | 254,465 |
06/16/2026 | 4.89 | 4.99 | 4.87 | 4.91 | 0.00% | 176,698 |
06/15/2026 | 5.09 | 5.18 | 4.86 | 4.91 | -5.64% | 212,043 |
06/12/2026 | 4.99 | 5.27 | 4.95 | 5.21 | +2.50% | 182,601 |
06/11/2026 | 5.28 | 5.30 | 5.01 | 5.08 | -2.26% | 202,859 |
06/10/2026 | 5.28 | 5.33 | 5.16 | 5.20 | -0.93% | 275,727 |
06/09/2026 | 5.73 | 5.79 | 5.17 | 5.25 | -7.90% | 748,882 |
06/08/2026 | 5.41 | 5.73 | 5.41 | 5.70 | +6.79% | 493,276 |
06/05/2026 | 5.55 | 5.63 | 5.24 | 5.33 | -4.55% | 496,541 |
06/04/2026 | 4.97 | 5.70 | 4.96 | 5.59 | +11.96% | 518,991 |
06/03/2026 | 4.86 | 5.09 | 4.83 | 4.99 | +3.87% | 375,471 |
06/02/2026 | 4.65 | 4.90 | 4.65 | 4.81 | +2.94% | 410,437 |
06/01/2026 | 4.21 | 4.71 | 4.20 | 4.67 | +11.19% | 488,392 |
05/29/2026 | 4.54 | 4.57 | 4.20 | 4.20 | -7.54% | 381,220 |
05/28/2026 | 4.83 | 4.85 | 4.51 | 4.54 | -5.31% | 297,071 |
05/27/2026 | 4.85 | 4.93 | 4.80 | 4.80 | -1.80% | 158,288 |
05/26/2026 | 4.77 | 4.93 | 4.77 | 4.88 | +1.63% | 290,669 |
05/22/2026 | 4.78 | 4.90 | 4.78 | 4.81 | +0.41% | 205,188 |
05/21/2026 | 4.67 | 4.85 | 4.65 | 4.79 | +0.20% | 208,021 |
05/20/2026 | 4.87 | 4.96 | 4.72 | 4.78 | -2.40% | 229,081 |
05/19/2026 | 4.68 | 4.98 | 4.65 | 4.89 | +3.31% | 320,970 |
05/18/2026 | 4.70 | 4.78 | 4.50 | 4.74 | +1.89% | 178,654 |
05/15/2026 | 4.65 | 4.78 | 4.59 | 4.65 | +0.42% | 277,192 |
05/14/2026 | 4.48 | 4.74 | 4.47 | 4.63 | +2.60% | 259,750 |
05/13/2026 | 4.81 | 4.96 | 4.18 | 4.51 | -11.00% | 632,096 |
05/12/2026 | 4.85 | 5.10 | 4.85 | 5.07 | +5.71% | 285,011 |
05/12/2026 |
-$0.10 Earnings | |||||
05/11/2026 | 4.72 | 4.87 | 4.61 | 4.80 | +1.87% | 320,740 |
05/08/2026 | 4.78 | 4.85 | 4.66 | 4.71 | -1.84% | 270,572 |
05/07/2026 | 4.82 | 4.85 | 4.61 | 4.80 | -1.01% | 239,636 |
05/06/2026 | 4.97 | 5.06 | 4.82 | 4.85 | -4.99% | 246,747 |
05/05/2026 | 5.29 | 5.29 | 5.00 | 5.10 | -3.52% | 228,304 |
05/04/2026 | 5.28 | 5.32 | 5.13 | 5.29 | +0.19% | 243,209 |
05/01/2026 | 5.48 | 5.53 | 5.09 | 5.28 | -2.18% | 338,791 |
04/30/2026 | 5.17 | 5.42 | 5.13 | 5.39 | +3.18% | 470,761 |
04/29/2026 | 5.24 | 5.28 | 5.14 | 5.23 | +1.33% | 232,528 |
04/28/2026 | 5.31 | 5.36 | 5.06 | 5.16 | -2.59% | 267,512 |
04/27/2026 | 5.13 | 5.31 | 5.12 | 5.30 | +3.24% | 223,879 |
04/24/2026 | 5.15 | 5.15 | 4.94 | 5.13 | -0.76% | 200,104 |
04/23/2026 | 5.10 | 5.22 | 5.04 | 5.17 | +1.15% | 255,599 |
04/22/2026 | 4.85 | 5.11 | 4.85 | 5.11 | +5.67% | 286,247 |
04/22/2026 |
$0.10 Dividend | |||||
04/21/2026 | 4.78 | 4.90 | 4.77 | 4.84 | +1.82% | 194,686 |
04/20/2026 | 4.78 | 4.88 | 4.52 | 4.75 | -0.60% | 274,670 |
04/17/2026 | 4.99 | 4.99 | 4.59 | 4.78 | -2.92% | 368,619 |
04/16/2026 | 4.70 | 4.97 | 4.67 | 4.92 | +4.48% | 310,918 |
04/15/2026 | 4.54 | 4.73 | 4.43 | 4.71 | +3.15% | 231,957 |
04/14/2026 | 4.78 | 4.78 | 4.49 | 4.57 | -5.18% | 351,310 |
04/13/2026 | 4.79 | 4.97 | 4.75 | 4.82 | +1.83% | 346,407 |
04/10/2026 | 4.61 | 4.84 | 4.61 | 4.73 | +1.44% | 254,679 |
04/09/2026 | 4.78 | 4.84 | 4.64 | 4.66 | -2.21% | 195,557 |
04/08/2026 | 4.47 | 4.84 | 4.44 | 4.77 | +1.02% | 314,699 |
04/07/2026 | 4.82 | 4.99 | 4.71 | 4.72 | -2.38% | 202,568 |
04/06/2026 | 4.89 | 4.91 | 4.81 | 4.84 | -1.18% | 132,099 |
04/02/2026 | 4.91 | 5.02 | 4.80 | 4.89 | +1.80% | 281,507 |
04/01/2026 | 4.82 | 4.87 | 4.64 | 4.81 | -2.15% | 344,077 |
03/31/2026 | 5.06 | 5.14 | 4.77 | 4.91 | -2.10% | 419,726 |
03/30/2026 | 5.60 | 5.60 | 4.97 | 5.02 | -4.39% | 656,336 |
03/27/2026 | 5.00 | 5.28 | 4.96 | 5.25 | +5.19% | 503,616 |
03/26/2026 | 5.12 | 5.18 | 4.84 | 4.99 | +4.00% | 648,982 |
03/25/2026 | 4.39 | 4.80 | 4.37 | 4.80 | +9.65% | 524,288 |
03/24/2026 | 4.25 | 4.40 | 4.21 | 4.37 | +3.17% | 212,860 |
03/23/2026 | 4.15 | 4.32 | 4.07 | 4.24 | +1.61% | 290,287 |
03/20/2026 | 4.20 | 4.23 | 4.09 | 4.17 | 0.00% | 486,144 |
03/19/2026 | 4.14 | 4.26 | 4.11 | 4.17 | +0.23% | 346,166 |
03/18/2026 | 3.90 | 4.19 | 3.90 | 4.16 | +6.37% | 548,401 |
03/17/2026 | 3.68 | 3.96 | 3.68 | 3.91 | +5.97% | 352,443 |
03/16/2026 | 3.56 | 3.75 | 3.56 | 3.69 | +3.49% | 322,289 |