NYSE · SND

Smart Sand, Inc.

Energy · Oil & Gas Equipment & Services

$4.85

Down-$0.19 (-3.92%)

Updated Aug 24, 2026, 9:13 PM

SID Score

4.1/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

SND price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

SND OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 21, 2026	$4.88	$4.94	$4.76	$4.85	150.85K
Aug 20, 2026	$4.80	$4.96	$4.75	$4.85	277.65K
Aug 19, 2026	$5.00	$5.07	$4.74	$4.77	327.78K
Aug 18, 2026	$4.93	$5.00	$4.85	$4.97	252.93K
Aug 17, 2026	$5.10	$5.23	$4.90	$4.91	326.17K
Aug 14, 2026	$4.92	$5.1863	$4.92	$5.10	454.11K
Aug 13, 2026	$4.91	$5.12	$4.86	$4.95	274.11K
Aug 12, 2026	$5.01	$5.43	$4.90	$4.96	498.22K
Aug 11, 2026	$4.62	$4.67	$4.47	$4.65	242.13K
Aug 10, 2026	$4.59	$4.78	$4.56	$4.59	330.54K
Aug 7, 2026	$4.36	$4.54	$4.335	$4.52	189.69K
Aug 6, 2026	$4.24	$4.47	$4.16	$4.42	371.7K
Aug 5, 2026	$4.50	$4.50	$4.17	$4.18	330.41K
Aug 4, 2026	$4.26	$4.49	$4.21	$4.485	232.41K
Aug 3, 2026	$4.25	$4.375	$4.20	$4.32	411.85K
Jul 31, 2026	$4.16	$4.34	$4.1201	$4.31	347.12K
Jul 30, 2026	$4.16	$4.215	$4.06	$4.17	272.77K
Jul 29, 2026	$4.27	$4.27	$4.065	$4.16	302.34K
Jul 28, 2026	$4.58	$4.58	$4.12	$4.13	552.89K
Jul 27, 2026	$4.57	$4.735	$4.54	$4.72	299.49K