Smart Sand (SND) went public on November 4, 2016, when it opened at a split-adjusted price of $9.36.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 2025 | $2.15 | $3.00 | $2.08 | $2.89 | 4,027,226 |
October 2025 | $2.12 | $2.30 | $2.03 | $2.15 | 2,265,076 |
September 2025 | $1.92 | $2.19 | $1.88 | $2.14 | 2,162,691 |
August 2025 | $1.91 | $2.04 | $1.76 | $1.94 | 1,950,735 |
July 2025 | $1.91 | $2.00 | $1.78 | $1.94 | 1,607,962 |
June 2025 | $1.81 | $2.13 | $1.76 | $1.91 | 2,274,167 |
May 2025 | $2.00 | $2.09 | $1.69 | $1.81 | 2,904,339 |
April 2025 | $2.44 | $2.47 | $1.71 | $2.00 | 5,296,462 |
March 2025 | $2.07 | $2.54 | $1.79 | $2.46 | 3,997,915 |
February 2025 | $2.24 | $2.33 | $1.91 | $2.05 | 1,589,048 |
January 2025 | $2.18 | $2.63 | $2.06 | $2.27 | 2,971,094 |
December 2024 | $2.24 | $2.42 | $1.95 | $2.14 | 2,167,543 |
November 2024 | $1.99 | $2.66 | $1.90 | $2.27 | 5,032,231 |
October 2024 | $1.76 | $2.10 | $1.73 | $1.97 | 4,419,483 |
September 2024 | $1.95 | $1.97 | $1.72 | $1.79 | 1,112,471 |
August 2024 | $1.89 | $2.00 | $1.57 | $1.99 | 1,851,775 |
July 2024 | $1.92 | $2.15 | $1.85 | $1.89 | 1,060,468 |
June 2024 | $2.06 | $2.06 | $1.77 | $1.92 | 1,263,325 |
May 2024 | $1.93 | $2.18 | $1.87 | $2.05 | 3,140,894 |
April 2024 | $1.72 | $2.23 | $1.70 | $1.90 | 3,969,475 |
March 2024 | $1.85 | $1.85 | $1.63 | $1.74 | 2,717,705 |
February 2024 | $1.68 | $1.90 | $1.55 | $1.84 | 2,284,147 |
January 2024 | $1.79 | $2.04 | $1.50 | $1.68 | 2,615,881 |
December 2023 | $1.77 | $1.84 | $1.65 | $1.75 | 2,360,065 |
November 2023 | $1.90 | $1.99 | $1.75 | $1.77 | 3,469,472 |
