MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SND — Smart Sand, Inc. Common Stock
NasdaqSmart Sand, Inc. Common Stock
$5.30
+0.08(+1.53%)
- O
- 5.25
- H
- 5.38
- L
- 5.23
- V
- 129.68K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$5.30
Period Return+139.82%
Period High$5.92
Period Low$1.76
Avg Daily Volume270.1K
Total Trading Days365
SND — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $5.25 | $5.38 | $5.23 | $5.30 | +$0.08 | +1.53% | 129,681 | $5.30 | $5.23 $5.38 |
| Oct 7, 2026 | $5.31 | $5.33 | $5.08 | $5.22 | $-0.10 | -1.88% | 215,321 | $5.18 | $5.08 $5.33 |
| Oct 6, 2026 | $5.35 | $5.40 | $5.16 | $5.32 | $-0.03 | -0.56% | 109,817 | $5.33 | $5.16 $5.40 |
| Oct 5, 2026 | $5.33 | $5.48 | $5.31 | $5.35 | +$0.01 | +0.19% | 194,249 | $5.38 | $5.31 $5.48 |
| Oct 2, 2026 | $5.13 | $5.42 | $5.13 | $5.34 | +$0.18 | +3.49% | 272,493 | $5.32 | $5.13 $5.42 |
| Oct 1, 2026 | $5.12 | $5.18 | $5.01 | $5.16 | +$0.04 | +0.78% | 206,339 | $5.12 | $5.01 $5.18 |
| Sep 30, 2026 | $5.07 | $5.15 | $5.02 | $5.12 | +$0.06 | +1.19% | 532,530 | $5.11 | $5.02 $5.15 |
| Sep 29, 2026 | $5.24 | $5.24 | $5.02 | $5.06 | $-0.20 | -3.71% | 194,586 | $5.08 | $5.02 $5.24 |
| Sep 28, 2026 | $5.25 | $5.33 | $5.19 | $5.26 | +$0.03 | +0.48% | 199,561 | $5.27 | $5.19 $5.33 |
| Sep 25, 2026 | $5.08 | $5.28 | $5.06 | $5.23 | +$0.15 | +2.95% | 205,764 | $5.21 | $5.06 $5.28 |
| Sep 24, 2026 | $5.07 | $5.17 | $5.01 | $5.08 | +$0.01 | +0.20% | 210,209 | $5.11 | $5.01 $5.17 |
| Sep 23, 2026 | $5.12 | $5.15 | $4.98 | $5.07 | $-0.01 | -0.20% | 306,314 | $5.05 | $4.98 $5.15 |
| Sep 22, 2026 | $5.33 | $5.35 | $5.05 | $5.08 | $-0.26 | -4.87% | 331,139 | $5.16 | $5.05 $5.35 |
| Sep 21, 2026 | $5.38 | $5.45 | $5.20 | $5.34 | $-0.04 | -0.74% | 345,268 | $5.34 | $5.20 $5.45 |
| Sep 18, 2026 | $5.28 | $5.43 | $5.20 | $5.38 | +$0.10 | +1.89% | 729,045 | $5.36 | $5.20 $5.43 |
| Sep 17, 2026 | $5.17 | $5.33 | $5.17 | $5.28 | +$0.10 | +1.93% | 193,558 | $5.27 | $5.17 $5.33 |
| Sep 16, 2026 | $5.25 | $5.45 | $5.15 | $5.18 | +$0.01 | +0.19% | 391,064 | $5.25 | $5.15 $5.45 |
| Sep 15, 2026 | $5.09 | $5.19 | $5.02 | $5.17 | +$0.08 | +1.57% | 188,972 | $5.15 | $5.02 $5.19 |
| Sep 14, 2026 | $5.21 | $5.25 | $5.00 | $5.09 | $-0.12 | -2.30% | 151,508 | $5.10 | $5.00 $5.25 |
| Sep 11, 2026 | $5.20 | $5.43 | $5.18 | $5.21 | +$0.01 | +0.19% | 204,369 | $5.27 | $5.18 $5.43 |
| Sep 10, 2026 | $5.43 | $5.43 | $5.13 | $5.20 | $-0.19 | -3.53% | 154,029 | $5.21 | $5.13 $5.43 |
| Sep 9, 2026 | $5.40 | $5.47 | $5.30 | $5.39 | +$0.03 | +0.56% | 155,482 | $5.38 | $5.30 $5.47 |
| Sep 8, 2026 | $5.35 | $5.47 | $5.31 | $5.36 | +$0.04 | +0.75% | 141,243 | $5.37 | $5.31 $5.47 |
| Sep 4, 2026 | $5.32 | $5.47 | $5.25 | $5.32 | $-0.03 | -0.56% | 244,813 | $5.31 | $5.25 $5.47 |
| Sep 3, 2026 | $5.25 | $5.40 | $5.10 | $5.35 | +$0.15 | +2.88% | 247,603 | $5.31 | $5.10 $5.40 |
| Sep 2, 2026 | $5.24 | $5.25 | $5.06 | $5.20 | $-0.01 | -0.19% | 149,409 | $5.19 | $5.06 $5.25 |
| Sep 1, 2026 | $5.30 | $5.37 | $5.16 | $5.21 | $-0.06 | -1.14% | 188,721 | $5.27 | $5.16 $5.37 |
| Aug 31, 2026 | $5.26 | $5.36 | $5.02 | $5.27 | +$0.07 | +1.35% | 259,644 | $5.20 | $5.02 $5.36 |
| Aug 28, 2026 | $5.00 | $5.23 | $4.99 | $5.20 | +$0.16 | +3.17% | 195,643 | $5.14 | $4.99 $5.23 |
| Aug 27, 2026 | $4.84 | $5.10 | $4.84 | $5.04 | +$0.20 | +4.13% | 318,940 | $5.00 | $4.84 $5.10 |