Smart Sand, Inc. - Common Stock (SND)

Historical Prices For Smart Sand, Inc. - Common Stock (SND)

Date Range:

2025-06-04 - 2025-09-04

Date	Open	High	Low	Close	Volume	Adjusted Close
9/03/2025	1.90	1.92	1.88	1.88	122,087	1.88
9/02/2025	1.92	1.96	1.91	1.94	22,215	1.94
8/29/2025	1.94	1.99	1.94	1.94	82,463	1.94
8/28/2025	1.96	1.98	1.92	1.96	86,689	1.96
8/27/2025	1.96	2.00	1.96	1.98	35,621	1.98
8/26/2025	1.98	2.02	1.95	1.96	41,383	1.96
8/25/2025	2.00	2.02	1.97	1.98	25,823	1.98
8/22/2025	2.01	2.03	1.98	2.00	103,245	2.00
8/21/2025	1.97	2.03	1.94	1.99	130,793	1.99
8/20/2025	1.98	1.99	1.95	1.98	57,141	1.98
8/19/2025	2.00	2.04	1.91	1.95	229,229	1.95
8/18/2025	1.92	1.98	1.89	1.95	105,530	1.95
8/15/2025	1.89	1.91	1.84	1.90	110,331	1.90
8/14/2025	1.87	1.89	1.86	1.87	49,190	1.87
8/13/2025	1.92	1.93	1.82	1.85	96,998	1.85
8/12/2025	1.86	1.90	1.83	1.88	91,012	1.88
8/11/2025	1.87	1.89	1.83	1.85	44,805	1.85
8/08/2025	1.82	1.91	1.82	1.87	46,030	1.87
8/07/2025	1.91	1.94	1.81	1.81	188,210	1.81
8/06/2025	1.92	1.93	1.84	1.89	59,860	1.89
8/05/2025	1.94	1.97	1.87	1.92	166,511	1.92
8/04/2025	1.76	1.97	1.76	1.93	127,051	1.93
8/01/2025	2.01	2.08	2.00	2.05	72,412	1.95
7/31/2025	2.04	2.09	2.01	2.04	71,033	1.94
7/30/2025	2.03	2.08	2.03	2.08	132,117	1.98
7/29/2025	2.04	2.08	2.00	2.06	147,925	1.96
7/28/2025	2.06	2.06	2.00	2.00	43,515	1.90
7/25/2025	2.10	2.10	2.01	2.01	66,195	1.91
7/24/2025	2.02	2.10	1.97	2.09	213,246	1.99
7/23/2025	1.87	1.95	1.87	1.92	65,100	1.83
7/22/2025	1.88	1.95	1.88	1.88	49,524	1.79
7/21/2025	1.97	1.99	1.88	1.88	84,442	1.79
7/18/2025	1.97	2.01	1.93	1.97	33,447	1.87
7/17/2025	1.95	2.02	1.95	1.98	31,599	1.88
7/16/2025	1.98	2.03	1.94	1.98	85,817	1.88
7/15/2025	2.00	2.04	1.98	1.98	53,506	1.88
7/14/2025	2.00	2.05	2.00	2.01	33,140	1.91
7/11/2025	2.05	2.06	2.02	2.03	37,351	1.93
7/10/2025	1.97	2.07	1.97	2.07	71,589	1.97
7/09/2025	2.00	2.00	1.97	1.98	25,488	1.88
7/08/2025	1.98	2.00	1.95	1.99	78,866	1.89
7/07/2025	1.97	2.04	1.91	1.96	69,942	1.86
7/03/2025	2.01	2.01	1.95	1.97	63,201	1.87
7/02/2025	1.98	2.05	1.95	1.96	62,770	1.86
7/01/2025	2.01	2.02	1.97	1.99	87,638	1.89
6/30/2025	2.06	2.06	2.01	2.01	61,349	1.91
6/27/2025	2.09	2.10	2.04	2.07	169,063	1.97
6/26/2025	2.04	2.08	2.00	2.07	60,387	1.97
6/25/2025	2.02	2.07	2.01	2.02	72,276	1.92
6/24/2025	1.97	2.08	1.97	2.04	113,465	1.94
6/23/2025	2.13	2.14	1.99	2.00	128,318	1.90
6/20/2025	2.18	2.18	2.09	2.13	90,251	2.03
6/18/2025	2.16	2.23	2.15	2.19	111,668	2.08
6/17/2025	2.12	2.19	2.12	2.17	89,184	2.06
6/16/2025	2.13	2.16	2.06	2.11	110,826	2.01
6/13/2025	2.10	2.13	2.06	2.12	89,782	2.02
6/12/2025	2.11	2.13	2.02	2.11	77,946	2.01
6/11/2025	2.01	2.12	2.01	2.12	100,753	2.02
6/10/2025	1.95	2.01	1.95	2.00	126,150	1.90
6/09/2025	1.93	1.99	1.93	1.96	192,913	1.86
6/06/2025	1.98	2.00	1.91	1.92	159,528	1.83
6/05/2025	1.90	1.96	1.89	1.95	88,498	1.85
6/04/2025	1.89	1.97	1.89	1.90	102,319	1.81