Smart Sand, Inc. - Common Stock (NQ:SND)

Date	Open	High	Low	Close	Volume	Change (%)
Dec 01, 2025	3.000	3.260	2.990	3.260	475,418	+0.31(+10.51%)
Nov 28, 2025	2.960	2.980	2.850	2.950	145,540	+0.02(+0.68%)
Nov 26, 2025	2.890	2.965	2.860	2.930	165,074	+0.04(+1.38%)
Nov 25, 2025	2.990	3.000	2.815	2.890	233,640	+0.01(+0.35%)
Nov 24, 2025	2.810	3.000	2.800	2.880	471,629	+0.11(+3.97%)
Nov 21, 2025	2.840	2.900	2.745	2.770	225,044	-0.07(-2.46%)
Nov 20, 2025	2.780	2.900	2.730	2.840	239,498	+0.11(+4.03%)
Nov 19, 2025	2.670	2.800	2.620	2.730	229,492	+0.01(+0.37%)
Nov 18, 2025	2.750	2.790	2.500	2.720	311,924	-0.03(-1.09%)
Nov 17, 2025	2.540	2.829	2.540	2.750	677,343	+0.25(+10.00%)
Nov 14, 2025	2.500	2.550	2.450	2.500	341,559	+0.03(+1.21%)
Nov 13, 2025	2.400	2.540	2.400	2.470	346,827	+0.16(+6.93%)
Nov 12, 2025	2.390	2.395	2.230	2.310	206,026	-0.02(-0.86%)
Nov 11, 2025	2.220	2.380	2.220	2.330	446,659	+0.10(+4.72%)
Nov 10, 2025	2.090	2.250	2.090	2.225	33,450	+0.14(+6.46%)
Nov 07, 2025	2.080	2.150	2.080	2.090	98,921	-0.04(-1.88%)
Nov 06, 2025	2.120	2.150	2.080	2.130	31,219	+0.00(+0.00%)
Nov 05, 2025	2.120	2.160	2.120	2.130	34,109	-0.01(-0.47%)
Nov 04, 2025	2.150	2.170	2.110	2.140	49,783	-0.01(-0.47%)
Nov 03, 2025	2.150	2.200	2.090	2.150	49,275	+0.00(+0.00%)
Oct 31, 2025	2.140	2.180	2.130	2.150	27,890	+0.01(+0.47%)
Oct 30, 2025	2.140	2.203	2.110	2.140	33,653	-0.01(-0.70%)
Oct 29, 2025	2.190	2.220	2.155	2.155	45,756	-0.07(-2.93%)
Oct 28, 2025	2.220	2.250	2.200	2.220	67,113	-0.01(-0.45%)
Oct 27, 2025	2.240	2.300	2.195	2.230	183,275	-0.01(-0.45%)
Oct 24, 2025	2.260	2.270	2.210	2.240	183,804	+0.01(+0.45%)
Oct 23, 2025	2.150	2.280	2.100	2.230	354,086	+0.14(+6.70%)
Oct 22, 2025	2.070	2.130	2.060	2.090	28,109	+0.02(+0.97%)
Oct 21, 2025	2.080	2.125	2.050	2.070	74,168	-0.03(-1.43%)
Oct 20, 2025	2.070	2.140	2.050	2.100	45,302	+0.04(+1.94%)
Oct 17, 2025	2.120	2.129	2.030	2.060	74,581	-0.09(-4.19%)
Oct 16, 2025	2.140	2.160	2.100	2.150	68,982	+0.01(+0.47%)
Oct 15, 2025	2.180	2.180	2.110	2.140	41,924	-0.03(-1.38%)
Oct 14, 2025	2.050	2.180	2.050	2.170	153,813	+0.05(+2.36%)
Oct 13, 2025	2.050	2.145	2.050	2.120	78,872	+0.09(+4.43%)
Oct 10, 2025	2.130	2.130	2.030	2.030	132,504	-0.10(-4.69%)
Oct 09, 2025	2.190	2.190	2.130	2.130	81,528	-0.06(-2.74%)
Oct 08, 2025	2.140	2.220	2.140	2.190	107,818	+0.04(+1.86%)
Oct 07, 2025	2.190	2.190	2.090	2.150	44,734	-0.04(-1.83%)
Oct 06, 2025	2.120	2.210	2.080	2.190	154,343	+0.06(+2.82%)
Oct 03, 2025	2.080	2.130	2.080	2.130	157,490	+0.03(+1.43%)
Oct 02, 2025	2.080	2.140	2.030	2.100	94,045	-0.02(-0.94%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.