2m 2m 2m 2m 2m 2m 2m
SMART SAND (SND)
NASDAQ
$5.09-$0.01 (-0.29%)
Price as of Jun 03, 2026 7:39 PM EDT- $184.4MMarket Cap
- 180.02%1-Year Change
- Oil & Gas Equipment & ServicesIndustry
SMART SAND (SND)
$5.09-$0.01 (-0.29%)
- 1 Month-5.56%Low Price$4.29High Price$5.40
- 3 Months+24.39%Low Price$3.70High Price$5.51
- 1 Year+168.42%Low Price$1.81High Price$5.51
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/03/2026 | 4.97 | 5.20 | 4.93 | 5.10 | +3.87% | 375,471 |
06/02/2026 | 4.75 | 5.01 | 4.75 | 4.91 | +2.94% | 410,437 |
06/01/2026 | 4.30 | 4.81 | 4.29 | 4.77 | +11.19% | 488,392 |
05/29/2026 | 4.64 | 4.67 | 4.29 | 4.29 | -7.54% | 381,220 |
05/28/2026 | 4.93 | 4.95 | 4.61 | 4.64 | -5.31% | 297,071 |
05/27/2026 | 4.95 | 5.04 | 4.90 | 4.90 | -1.80% | 158,288 |
05/26/2026 | 4.87 | 5.04 | 4.87 | 4.99 | +1.63% | 290,669 |
05/22/2026 | 4.88 | 5.01 | 4.88 | 4.91 | +0.41% | 205,188 |
05/21/2026 | 4.77 | 4.96 | 4.76 | 4.89 | +0.20% | 208,021 |
05/20/2026 | 4.98 | 5.07 | 4.83 | 4.88 | -2.40% | 229,081 |
05/19/2026 | 4.78 | 5.09 | 4.75 | 5.00 | +3.31% | 320,970 |
05/18/2026 | 4.80 | 4.89 | 4.60 | 4.84 | +1.89% | 178,654 |
05/15/2026 | 4.75 | 4.89 | 4.69 | 4.75 | +0.42% | 277,192 |
05/14/2026 | 4.58 | 4.85 | 4.57 | 4.73 | +2.60% | 259,750 |
05/13/2026 | 4.91 | 5.07 | 4.27 | 4.61 | -11.00% | 632,096 |
05/12/2026 | 4.96 | 5.22 | 4.95 | 5.18 | +5.71% | 285,011 |
05/12/2026 |
-$0.10 Earnings | |||||
05/11/2026 | 4.82 | 4.98 | 4.71 | 4.90 | +1.87% | 320,740 |
05/08/2026 | 4.88 | 4.95 | 4.76 | 4.81 | -1.84% | 270,572 |
05/07/2026 | 4.92 | 4.96 | 4.71 | 4.90 | -1.01% | 239,636 |
05/06/2026 | 5.08 | 5.17 | 4.92 | 4.95 | -4.99% | 246,747 |
05/05/2026 | 5.40 | 5.40 | 5.11 | 5.21 | -3.52% | 228,304 |
05/04/2026 | 5.39 | 5.43 | 5.24 | 5.40 | +0.19% | 243,209 |
05/01/2026 | 5.60 | 5.65 | 5.20 | 5.39 | -2.18% | 338,791 |
04/30/2026 | 5.28 | 5.54 | 5.24 | 5.51 | +3.18% | 470,761 |
04/29/2026 | 5.35 | 5.39 | 5.26 | 5.34 | +1.33% | 232,528 |
04/28/2026 | 5.42 | 5.48 | 5.17 | 5.27 | -2.59% | 267,512 |
04/27/2026 | 5.24 | 5.42 | 5.24 | 5.41 | +3.24% | 223,879 |
04/24/2026 | 5.26 | 5.26 | 5.05 | 5.24 | -0.76% | 200,104 |
04/23/2026 | 5.21 | 5.33 | 5.15 | 5.28 | +1.15% | 255,599 |
04/22/2026 | 4.95 | 5.22 | 4.95 | 5.22 | +5.67% | 286,247 |
04/22/2026 |
$0.10 Dividend | |||||
04/21/2026 | 4.88 | 5.00 | 4.87 | 4.94 | +1.82% | 194,686 |
04/20/2026 | 4.88 | 4.99 | 4.62 | 4.85 | -0.60% | 274,670 |
04/17/2026 | 5.10 | 5.10 | 4.69 | 4.88 | -2.92% | 368,619 |
04/16/2026 | 4.80 | 5.08 | 4.77 | 5.03 | +4.48% | 310,918 |
04/15/2026 | 4.64 | 4.83 | 4.53 | 4.81 | +3.15% | 231,957 |
04/14/2026 | 4.88 | 4.88 | 4.59 | 4.67 | -5.18% | 351,310 |
04/13/2026 | 4.89 | 5.08 | 4.85 | 4.92 | +1.83% | 346,407 |
04/10/2026 | 4.71 | 4.94 | 4.71 | 4.83 | +1.44% | 254,679 |
04/09/2026 | 4.88 | 4.95 | 4.74 | 4.76 | -2.21% | 195,557 |
04/08/2026 | 4.57 | 4.94 | 4.54 | 4.87 | +1.02% | 314,699 |
04/07/2026 | 4.92 | 5.10 | 4.81 | 4.82 | -2.38% | 202,568 |
04/06/2026 | 5.00 | 5.02 | 4.91 | 4.94 | -1.18% | 132,099 |
04/02/2026 | 5.02 | 5.13 | 4.90 | 5.00 | +1.80% | 281,507 |
04/01/2026 | 4.92 | 4.98 | 4.74 | 4.91 | -2.15% | 344,077 |
03/31/2026 | 5.17 | 5.25 | 4.87 | 5.02 | -2.10% | 419,726 |
03/30/2026 | 5.72 | 5.72 | 5.08 | 5.13 | -4.39% | 656,336 |
03/27/2026 | 5.11 | 5.39 | 5.07 | 5.36 | +5.19% | 503,616 |
03/26/2026 | 5.23 | 5.29 | 4.94 | 5.10 | +4.00% | 648,982 |
03/25/2026 | 4.49 | 4.91 | 4.46 | 4.90 | +9.65% | 524,288 |
03/24/2026 | 4.34 | 4.50 | 4.30 | 4.47 | +3.17% | 212,860 |
03/23/2026 | 4.24 | 4.41 | 4.16 | 4.33 | +1.61% | 290,287 |
03/20/2026 | 4.29 | 4.32 | 4.18 | 4.26 | 0.00% | 486,144 |
03/19/2026 | 4.23 | 4.36 | 4.20 | 4.26 | +0.23% | 346,166 |
03/18/2026 | 3.99 | 4.28 | 3.99 | 4.25 | +6.37% | 548,401 |
03/17/2026 | 3.76 | 4.05 | 3.76 | 4.00 | +5.97% | 352,443 |
03/16/2026 | 3.64 | 3.83 | 3.64 | 3.77 | +3.49% | 322,289 |
03/13/2026 | 3.68 | 3.74 | 3.64 | 3.65 | +0.13% | 285,231 |
03/12/2026 | 3.64 | 3.68 | 3.62 | 3.64 | +0.41% | 225,540 |
03/11/2026 | 3.72 | 3.75 | 3.57 | 3.63 | -3.65% | 291,728 |
03/10/2026 | 3.74 | 3.88 | 3.74 | 3.76 | +0.79% | 348,040 |
03/09/2026 | 3.93 | 3.95 | 3.67 | 3.73 | -6.85% | 500,823 |
03/06/2026 | 4.00 | 4.19 | 3.95 | 4.01 | -0.24% | 365,636 |
03/05/2026 | 3.98 | 4.08 | 3.86 | 4.02 | +0.49% | 659,746 |
03/04/2026 | 4.02 | 4.07 | 3.90 | 4.00 | -0.49% | 505,501 |
03/03/2026 | 4.02 | 4.09 | 3.87 | 4.02 | -2.38% | 484,290 |
03/02/2026 | 5.09 | 5.09 | 4.06 | 4.12 | -19.08% | 975,582 |
02/27/2026 | 4.89 | 5.15 | 4.58 | 5.09 | +2.17% | 700,109 |
02/26/2026 | 5.05 | 5.05 | 4.87 | 4.98 | -1.74% | 300,624 |
02/26/2026 |
$0.03 Earnings | |||||
02/25/2026 | 5.21 | 5.25 | 4.88 | 5.07 | -2.82% | 514,614 |
02/24/2026 | 5.21 | 5.26 | 5.02 | 5.21 | +0.19% | 251,677 |
02/23/2026 | 5.19 | 5.35 | 5.12 | 5.20 | +1.14% | 279,725 |
02/20/2026 | 5.34 | 5.36 | 5.08 | 5.15 | -4.02% | 352,300 |
02/19/2026 | 5.23 | 5.39 | 5.19 | 5.36 | +2.43% | 391,079 |
02/18/2026 | 5.19 | 5.48 | 5.07 | 5.23 | +2.30% | 531,054 |
02/17/2026 | 5.23 | 5.23 | 4.92 | 5.12 | -2.61% | 422,296 |
02/13/2026 | 4.80 | 5.28 | 4.78 | 5.25 | +8.72% | 676,653 |
02/12/2026 | 4.92 | 4.99 | 4.67 | 4.83 | -0.80% | 350,187 |
02/11/2026 | 4.62 | 4.99 | 4.62 | 4.87 | +3.33% | 555,487 |
02/10/2026 | 4.79 | 4.80 | 4.54 | 4.71 | -1.64% | 385,545 |
02/09/2026 | 4.81 | 4.94 | 4.71 | 4.79 | -0.41% | 330,819 |
02/06/2026 | 4.60 | 4.89 | 4.59 | 4.81 | +5.59% | 405,776 |
02/05/2026 | 4.54 | 4.69 | 4.53 | 4.56 | -0.21% | 165,882 |
02/04/2026 | 4.81 | 4.81 | 4.49 | 4.57 | -5.09% | 412,836 |
02/03/2026 | 4.63 | 4.84 | 4.63 | 4.81 | +4.03% | 570,841 |
02/02/2026 | 4.53 | 4.76 | 4.41 | 4.63 | +1.51% | 399,464 |
01/30/2026 | 4.67 | 4.69 | 4.49 | 4.56 | -2.31% | 346,984 |
01/29/2026 | 4.69 | 4.77 | 4.52 | 4.67 | +1.28% | 274,784 |
01/28/2026 | 4.63 | 4.65 | 4.49 | 4.61 | +1.08% | 349,094 |
01/27/2026 | 4.47 | 4.66 | 4.41 | 4.56 | +2.42% | 342,456 |
01/26/2026 | 4.56 | 4.59 | 4.33 | 4.45 | -2.37% | 303,219 |
01/23/2026 | 4.50 | 4.59 | 4.32 | 4.56 | +1.31% | 463,237 |
01/22/2026 | 4.10 | 4.51 | 4.05 | 4.50 | +9.81% | 873,739 |
01/21/2026 | 3.83 | 4.19 | 3.80 | 4.10 | +8.85% | 663,187 |
01/20/2026 | 3.79 | 3.85 | 3.73 | 3.76 | -1.54% | 197,535 |
01/16/2026 | 3.72 | 3.83 | 3.66 | 3.82 | +3.17% | 202,483 |
01/15/2026 | 3.77 | 3.79 | 3.61 | 3.71 | -1.82% | 184,800 |
01/14/2026 | 3.84 | 4.06 | 3.75 | 3.77 | -2.04% | 329,396 |