NasdaqGS - Nasdaq Real Time Price
USD
Smart Sand, Inc. (SND)
4.8400
-0.0500
(-1.02%)
At close: October 30 at 4:00:01 PM EDT
Trade SND on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
4.8600
4.9200
4.8000
4.8400
4.8400
195,900
Oct 29, 2026
4.9500
4.9890
4.8500
4.8900
4.8900
125,800
Oct 28, 2026
5.0000
5.0200
4.9050
4.9500
4.9500
148,500
Oct 27, 2026
4.8400
5.0000
4.8400
4.9700
4.9700
154,600
Oct 26, 2026
4.7400
4.9000
4.7400
4.8400
4.8400
187,300
Oct 23, 2026
4.7300
4.8800
4.6900
4.7600
4.7600
219,100
Oct 22, 2026
5.2500
5.2500
4.7200
4.7500
4.7500
338,200
Oct 21, 2026
5.2600
5.2900
5.1200
5.2700
5.2700
140,900
Oct 20, 2026
5.1500
5.2900
5.0000
5.2500
5.2500
340,300
Oct 19, 2026
5.0700
5.1300
5.0000
5.1200
5.1200
237,000
Oct 16, 2026
5.0800
5.1650
5.0300
5.0700
5.0700
184,100
Oct 15, 2026
5.2600
5.2600
4.9700
5.0600
5.0600
212,800
Oct 14, 2026
5.4000
5.4200
5.2500
5.2600
5.2600
263,900
Oct 13, 2026
5.3300
5.4300
5.2600
5.3600
5.3600
182,800
Oct 12, 2026
5.3100
5.3900
5.2600
5.2800
5.2800
131,000
Oct 9, 2026
5.3100
5.3600
5.2650
5.2800
5.2800
91,200
Oct 8, 2026
5.2500
5.3800
5.2300
5.3000
5.3000
129,700
Oct 7, 2026
5.3100
5.3300
5.0840
5.2200
5.2200
215,300
Oct 6, 2026
5.3500
5.3950
5.1630
5.3200
5.3200
109,800
Oct 5, 2026
5.3300
5.4800
5.3100
5.3500
5.3500
194,200
Oct 2, 2026
5.1300
5.4200
5.1300
5.3400
5.3400
272,500
Oct 1, 2026
5.1200
5.1800
5.0050
5.1600
5.1600
206,300
Sep 30, 2026
5.0700
5.1500
5.0200
5.1200
5.1200
532,500
Sep 29, 2026
5.2400
5.2400
5.0200
5.0600
5.0600
194,500
Sep 28, 2026
5.2500
5.3250
5.1900
5.2550
5.2550
199,600
Sep 25, 2026
5.0800
5.2780
5.0640
5.2300
5.2300
205,800
Sep 24, 2026
5.0700
5.1700
5.0050
5.0800
5.0800
210,200
Sep 23, 2026
5.1200
5.1500
4.9800
5.0700
5.0700
306,300
Sep 22, 2026
5.3300
5.3500
5.0500
5.0800
5.0800
331,100
Sep 21, 2026
5.3800
5.4500
5.2000
5.3400
5.3400
345,300
Sep 18, 2026
5.2800
5.4300
5.2000
5.3800
5.3800
729,000
Sep 17, 2026
5.1700
5.3300
5.1700
5.2800
5.2800
193,600
Sep 16, 2026
5.2500
5.4500
5.1500
5.1800
5.1800
391,100
Sep 15, 2026
5.0900
5.1900
5.0200
5.1700
5.1700
195,000
Sep 14, 2026
5.2100
5.2500
5.0000
5.0900
5.0900
151,500
Sep 11, 2026
5.2000
5.4300
5.1810
5.2100
5.2100
204,300
Sep 10, 2026
5.4300
5.4300
5.1300
5.2000
5.2000
154,000
Sep 9, 2026
5.4000
5.4700
5.3000
5.3900
5.3900
155,500
Sep 8, 2026
5.3500
5.4700
5.3050
5.3600
5.3600
141,200
Sep 4, 2026
5.3200
5.4680
5.2500
5.3200
5.3200
244,800
Sep 3, 2026
5.2500
5.4000
5.1000
5.3500
5.3500
247,600
Sep 2, 2026
5.2400
5.2500
5.0600
5.2000
5.2000
149,400
Sep 1, 2026
5.3000
5.3700
5.1600
5.2100
5.2100
188,700
Aug 31, 2026
5.2600
5.3600
5.0200
5.2700
5.2700
259,900
Aug 28, 2026
5.0000
5.2300
4.9900
5.2000
5.2000
195,400
Aug 27, 2026
4.8400
5.0950
4.8400
5.0400
5.0400
318,900
Aug 26, 2026
4.7100
4.8500
4.6300
4.8400
4.8400
197,100
Aug 25, 2026
4.6500
4.7700
4.6250
4.6900
4.6900
112,400
Aug 24, 2026
4.8300
4.8300
4.6400
4.6600
4.6600
125,700
Aug 21, 2026
4.8800
4.9400
4.7600
4.8500
4.8500
150,800
Aug 20, 2026
4.8000
4.9600
4.7500
4.8500
4.8500
277,700
Aug 19, 2026
5.0000
5.0700
4.7400
4.7700
4.7700
327,800
Aug 18, 2026
4.9300
5.0000
4.8500
4.9700
4.9700
252,900
Aug 17, 2026
5.1000
5.2300
4.9000
4.9100
4.9100
326,200
Aug 14, 2026
4.9200
5.1860
4.9200
5.1000
5.1000
454,100
Aug 13, 2026
4.9100
5.1200
4.8600
4.9500
4.9500
273,900
Aug 12, 2026
5.0100
5.4300
4.9000
4.9600
4.9600
498,200
Aug 11, 2026
4.6200
4.6700
4.4700
4.6500
4.6500
242,100
Aug 10, 2026
4.5900
4.7800
4.5600
4.5900
4.5900
330,500
Aug 7, 2026
4.3600
4.5400
4.3350
4.5200
4.5200
189,700
Aug 6, 2026
4.2400
4.4700
4.1600
4.4200
4.4200
371,700
Aug 5, 2026
4.5000
4.5000
4.1700
4.1800
4.1800
330,400
Aug 4, 2026
4.2600
4.4900
4.2100
4.4850
4.4850
232,400
Aug 3, 2026
4.2500
4.3750
4.2000
4.3200
4.3200
411,800
Jul 31, 2026
4.1600
4.3400
4.1200
4.3100
4.3100
346,900
Jul 30, 2026
4.1600
4.2150
4.0600
4.1700
4.1700
272,800
Jul 29, 2026
4.2700
4.2700
4.0650
4.1600
4.1600
302,300
Jul 28, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 28, 2026
4.5800
4.5800
4.1200
4.1300
4.1300
552,900
Jul 27, 2026
4.5700
4.7350
4.5400
4.7200
4.6200
299,500
Jul 24, 2026
4.7900
4.8700
4.6400
4.6600
4.5613
193,200
Jul 23, 2026
4.8900
4.8900
4.7600
4.8100
4.7081
155,300
Jul 22, 2026
4.9800
5.0550
4.7900
4.8200
4.7179
236,300
Jul 21, 2026
4.7400
4.9350
4.7200
4.9100
4.8060
349,800
Jul 20, 2026
4.7800
4.8250
4.6900
4.6900
4.5906
154,500
Jul 17, 2026
4.5900
4.8450
4.5600
4.7700
4.6689
212,200
Jul 16, 2026
4.8700
4.9550
4.4650
4.5600
4.4634
282,200
Jul 15, 2026
5.0700
5.1100
4.7400
4.8600
4.7570
328,100
Jul 14, 2026
4.8300
5.0800
4.8300
5.0600
4.9528
254,200
Jul 13, 2026
4.8700
5.0000
4.7600
4.8000
4.6983
322,100
Jul 10, 2026
4.7800
4.8500
4.6800
4.8000
4.6983
216,300
Jul 9, 2026
5.0100
5.0100
4.7700
4.7800
4.6787
414,100
Jul 8, 2026
4.8500
5.0650
4.7700
5.0400
4.9332
379,700
Jul 7, 2026
4.7100
4.8100
4.6200
4.7600
4.6592
431,800
Jul 6, 2026
4.6700
4.8800
4.6500
4.6600
4.5613
275,700
Jul 2, 2026
4.7700
4.8900
4.5400
4.7000
4.6004
454,600
Jul 1, 2026
4.9900
5.1000
4.7100
4.7300
4.6298
645,400
Jun 30, 2026
5.0400
5.3150
4.9550
5.0100
4.9039
807,800
Jun 29, 2026
5.0300
5.0900
4.8600
5.0000
4.8941
457,200
Jun 26, 2026
4.6700
5.0200
4.6000
5.0200
4.9136
3,894,200
Jun 25, 2026
4.6300
4.7400
4.5600
4.7000
4.6004
312,000
Jun 24, 2026
4.7300
4.7300
4.5320
4.6500
4.5515
296,200
Jun 23, 2026
4.6900
4.8200
4.5200
4.7400
4.6396
258,200
Jun 22, 2026
4.8000
4.9900
4.5900
4.6500
4.5515
370,200
Jun 18, 2026
5.0100
5.1150
4.6700
4.7900
4.6885
821,500
Jun 17, 2026
5.0700
5.2000
4.9800
5.0300
4.9234
254,500
Jun 16, 2026
5.0000
5.0950
4.9790
5.0200
4.9136
176,700
Jun 15, 2026
5.2000
5.2900
4.9650
5.0200
4.9136
212,000
Jun 12, 2026
5.1000
5.3800
5.0600
5.3200
5.2073
182,400
Jun 11, 2026
5.3900
5.4100
5.1200
5.1900
5.0800
202,900
Jun 10, 2026
5.3900
5.4500
5.2750
5.3100
5.1975
275,700
Jun 9, 2026
5.8500
5.9200
5.2800
5.3600
5.2464
748,900
Jun 8, 2026
5.5300
5.8500
5.5300
5.8200
5.6967
493,300
Jun 5, 2026
5.6700
5.7500
5.3500
5.4500
5.3345
496,500
Jun 4, 2026
5.0800
5.8200
5.0700
5.7100
5.5890
518,600
Jun 3, 2026
4.9700
5.2000
4.9300
5.1000
4.9919
392,200
Jun 2, 2026
4.7500
5.0100
4.7500
4.9100
4.8060
410,400
Jun 1, 2026
4.3000
4.8100
4.2900
4.7700
4.6689
488,300
May 29, 2026
4.6400
4.6700
4.2900
4.2900
4.1991
381,000
May 28, 2026
4.9300
4.9500
4.6100
4.6400
4.5417
296,100
May 27, 2026
4.9500
5.0400
4.9000
4.9000
4.7962
158,300
May 26, 2026
4.8700
5.0400
4.8700
4.9900
4.8843
290,700
May 22, 2026
4.8800
5.0050
4.8800
4.9100
4.8060
205,300
May 21, 2026
4.7700
4.9600
4.7550
4.8900
4.7864
208,000
May 20, 2026
4.9800
5.0650
4.8250
4.8800
4.7766
229,100
May 19, 2026
4.7800
5.0900
4.7500
5.0000
4.8941
321,000
May 18, 2026
4.8000
4.8850
4.6000
4.8400
4.7375
178,700
May 15, 2026
4.7500
4.8850
4.6900
4.7500
4.6494
277,200
May 14, 2026
4.5800
4.8450
4.5700
4.7300
4.6298
259,700
May 13, 2026
4.9100
5.0700
4.2700
4.6100
4.5123
632,100
May 12, 2026
4.9600
5.2150
4.9500
5.1800
5.0703
285,000
May 11, 2026
4.8200
4.9750
4.7100
4.9000
4.7962
320,700
May 8, 2026
4.8800
4.9500
4.7600
4.8100
4.7081
270,600
May 7, 2026
4.9200
4.9600
4.7100
4.9000
4.7962
239,600
May 6, 2026
5.0800
5.1700
4.9200
4.9500
4.8451
246,700
May 5, 2026
5.4000
5.4000
5.1100
5.2100
5.0996
228,300
May 4, 2026
5.3900
5.4300
5.2400
5.4000
5.2856
243,200
May 1, 2026
5.6000
5.6500
5.2000
5.3900
5.2758
338,700
Apr 30, 2026
5.2800
5.5400
5.2400
5.5100
5.3933
470,800
Apr 29, 2026
5.3500
5.3900
5.2550
5.3400
5.2269
232,500
Apr 28, 2026
5.4200
5.4800
5.1700
5.2700
5.1583
267,400
Apr 27, 2026
5.2400
5.4200
5.2350
5.4100
5.2954
223,900
Apr 24, 2026
5.2600
5.2600
5.0500
5.2400
5.1290
200,100
Apr 23, 2026
5.2100
5.3280
5.1500
5.2800
5.1681
255,600
Apr 22, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 22, 2026
4.9500
5.2200
4.9500
5.2200
5.1094
286,200
Apr 21, 2026
4.9800
5.1050
4.9700
5.0400
4.8353
194,700
Apr 20, 2026
4.9800
5.0900
4.7100
4.9500
4.7490
274,700
Apr 17, 2026
5.2000
5.2000
4.7800
4.9800
4.7778
368,600
Apr 16, 2026
4.9000
5.1800
4.8700
5.1300
4.9217
310,900
Apr 15, 2026
4.7300
4.9250
4.6200
4.9100
4.7106
231,900
Apr 14, 2026
4.9800
4.9800
4.6800
4.7600
4.5667
351,300
Apr 13, 2026
4.9900
5.1800
4.9500
5.0200
4.8162
345,200
Apr 10, 2026
4.8100
5.0450
4.8100
4.9300
4.7298
254,700
Apr 9, 2026
4.9800
5.0500
4.8350
4.8600
4.6626
195,600
Apr 8, 2026
4.6600
5.0400
4.6300
4.9700
4.7682
314,700
Apr 7, 2026
5.0200
5.2000
4.9100
4.9200
4.7202
202,600
Apr 6, 2026
5.1000
5.1200
5.0100
5.0400
4.8353
132,100
Apr 2, 2026
5.1200
5.2300
5.0000
5.1000
4.8929
281,500
Apr 1, 2026
5.0200
5.0800
4.8350
5.0100
4.8066
344,100
Mar 31, 2026
5.2700
5.3570
4.9700
5.1200
4.9121
419,600
Mar 30, 2026
5.8400
5.8400
5.1800
5.2300
5.0176
656,300
Mar 27, 2026
5.2150
5.5000
5.1700
5.4700
5.2479
503,500
Mar 26, 2026
5.3400
5.4000
5.0400
5.2000
4.9888
649,000
Mar 25, 2026
4.5800
5.0050
4.5550
5.0000
4.7970
524,100
Mar 24, 2026
4.4300
4.5900
4.3900
4.5600
4.3748
212,800
Mar 23, 2026
4.3300
4.5000
4.2400
4.4200
4.2405
290,300
Mar 20, 2026
4.3800
4.4100
4.2600
4.3500
4.1734
486,000
Mar 19, 2026
4.3200
4.4450
4.2800
4.3500
4.1734
346,200
Mar 18, 2026
4.0700
4.3680
4.0700
4.3400
4.1638
548,400
Mar 17, 2026
3.8400
4.1300
3.8400
4.0800
3.9143
352,400
Mar 16, 2026
3.7100
3.9080
3.7100
3.8500
3.6937
322,300
Mar 13, 2026
3.7500
3.8110
3.7100
3.7200
3.5689
285,200
Mar 12, 2026
3.7100
3.7500
3.6900
3.7150
3.5641
225,500
Mar 11, 2026
3.8000
3.8260
3.6400
3.7000
3.5498
291,600
Mar 10, 2026
3.8200
3.9600
3.8200
3.8400
3.6841
348,000
Mar 9, 2026
4.0100
4.0300
3.7400
3.8100
3.6553
500,800
Mar 6, 2026
4.0800
4.2700
4.0300
4.0900
3.9239
365,600
Mar 5, 2026
4.0600
4.1600
3.9400
4.1000
3.9335
659,700
Mar 4, 2026
4.1000
4.1500
3.9750
4.0800
3.9143
505,100
Mar 3, 2026
4.1000
4.1700
3.9450
4.1000
3.9335
484,300
Mar 2, 2026
5.1900
5.1900
4.1400
4.2000
4.0294
975,600
Feb 27, 2026
4.9900
5.2550
4.6700
5.1900
4.9792
700,100
Feb 26, 2026
5.1500
5.1500
4.9700
5.0800
4.8737
300,500
Feb 25, 2026
5.3200
5.3560
4.9800
5.1700
4.9601
514,600
Feb 24, 2026
5.3200
5.3700
5.1200
5.3200
5.1040
251,700
Feb 23, 2026
5.2900
5.4620
5.2200
5.3100
5.0944
279,700
Feb 20, 2026
5.4500
5.4660
5.1800
5.2500
5.0368
352,300
Feb 19, 2026
5.3400
5.5000
5.2900
5.4700
5.2479
391,100
Feb 18, 2026
5.2900
5.5890
5.1750
5.3400
5.1232
531,100
Feb 17, 2026
5.3400
5.3400
5.0200
5.2200
5.0080
422,300
Feb 13, 2026
4.9000
5.3900
4.8750
5.3600
5.1423
676,700
Feb 12, 2026
5.0200
5.0900
4.7600
4.9300
4.7298
350,200
Feb 11, 2026
4.7100
5.0900
4.7100
4.9700
4.7682
555,400
Feb 10, 2026
4.8900
4.9000
4.6350
4.8100
4.6147
385,500
Feb 9, 2026
4.9100
5.0390
4.8100
4.8900
4.6914
330,800
Feb 6, 2026
4.6900
4.9900
4.6800
4.9100
4.7106
405,800
Feb 5, 2026
4.6300
4.7800
4.6200
4.6500
4.4612
165,900
Feb 4, 2026
4.9100
4.9100
4.5850
4.6600
4.4708
412,800
Feb 3, 2026
4.7200
4.9400
4.7200
4.9100
4.7106
570,700
Feb 2, 2026
4.6200
4.8600
4.5000
4.7200
4.5283
399,400
Jan 30, 2026
4.7600
4.7880
4.5810
4.6500
4.4612
347,000
Jan 29, 2026
4.7900
4.8700
4.6100
4.7600
4.5667
274,600
Jan 28, 2026
4.7200
4.7400
4.5800
4.7000
4.5091
349,100
Jan 27, 2026
4.5600
4.7500
4.5000
4.6500
4.4612
342,500
Jan 26, 2026
4.6500
4.6780
4.4200
4.5400
4.3556
303,200
Jan 23, 2026
4.5900
4.6800
4.4110
4.6500
4.4612
463,000
Jan 22, 2026
4.1800
4.6050
4.1300
4.5900
4.4036
873,700
Jan 21, 2026
3.9100
4.2700
3.8750
4.1800
4.0103
663,200
Jan 20, 2026
3.8700
3.9300
3.8100
3.8400
3.6841
197,500
Jan 16, 2026
3.8000
3.9050
3.7350
3.9000
3.7416
202,500
Jan 15, 2026
3.8500
3.8700
3.6800
3.7800
3.6265
184,800
Jan 14, 2026
3.9200
4.1400
3.8250
3.8500
3.6937
329,300
Jan 13, 2026
3.8100
3.9650
3.8000
3.9300
3.7704
266,300
Jan 12, 2026
3.9000
3.9300
3.6500
3.8100
3.6553
457,400
Jan 9, 2026
3.8600
3.9500
3.7600
3.8900
3.7320
222,800
Jan 8, 2026
3.8600
3.8900
3.7800
3.8400
3.6841
213,900
Jan 7, 2026
3.8300
3.8880
3.7590
3.8600
3.7033
266,700
Jan 6, 2026
4.2580
4.2580
3.7200
3.8100
3.6553
499,600
Jan 5, 2026
4.0500
4.2400
3.9900
4.1400
3.9719
650,800
Jan 2, 2026
4.0000
4.1200
3.9400
4.0400
3.8759
253,200
Dec 31, 2025
4.0000
4.0430
3.9200
4.0000
3.8376
210,400
Dec 30, 2025
3.9000
4.0650
3.8200
3.9500
3.7896
377,600
Dec 29, 2025
3.8600
3.9300
3.6800
3.9000
3.7416
239,500
Dec 26, 2025
3.8700
4.1500
3.8100
3.8600
3.7033
197,000
Dec 24, 2025
3.9300
4.0400
3.8600
3.8600
3.7033
158,700
Dec 23, 2025
3.8400
4.0000
3.8200
3.9800
3.8184
318,500
Dec 22, 2025
3.4100
3.8900
3.4100
3.8500
3.6937
483,800
Dec 19, 2025
3.6000
3.6000
3.3750
3.3900
3.2523
556,400
Dec 18, 2025
3.8100
3.9600
3.5600
3.6000
3.4538
271,200
Dec 17, 2025
3.6600
3.8500
3.6100
3.8200
3.6649
278,100
Dec 16, 2025
3.9800
4.0300
3.4900
3.6300
3.4826
572,700
Dec 15, 2025
4.0500
4.1100
3.9100
4.0100
3.8472
444,600
Dec 12, 2025
3.9600
4.1700
3.9100
4.0600
3.8951
408,800
Dec 11, 2025
3.9200
3.9600
3.7100
3.9300
3.7704
353,000
Dec 10, 2025
3.6000
3.9800
3.5900
3.9100
3.7512
623,200
Dec 9, 2025
4.3200
4.3200
3.2900
3.5600
3.4154
1,973,100
Dec 8, 2025
3.9300
4.5130
3.8800
4.5000
4.3173
1,456,000
Dec 5, 2025
3.8900
3.9400
3.6500
3.8900
3.7320
727,200
Dec 4, 2025
3.5900
3.8900
3.5120
3.8700
3.7128
683,100
Dec 3, 2025
3.3400
3.5400
3.1800
3.5000
3.3579
806,200
Dec 2, 2025
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 2, 2025
3.3000
3.4800
3.2100
3.4000
3.2619
610,900
Dec 1, 2025
3.0000
3.2600
2.9900
3.2600
3.0797
483,100
Nov 28, 2025
2.9600
2.9800
2.8500
2.9500
2.7868
145,500
Nov 26, 2025
2.8900
2.9650
2.8600
2.9300
2.7679
165,100
Nov 25, 2025
2.9900
3.0000
2.8150
2.8900
2.7301
233,600
Nov 24, 2025
2.8100
3.0000
2.8000
2.8800
2.7207
471,600
Nov 21, 2025
2.8400
2.9000
2.7450
2.7700
2.6168
225,000
Nov 20, 2025
2.7800
2.9000
2.7300
2.8400
2.6829
239,500
Nov 19, 2025
2.6700
2.8000
2.6200
2.7300
2.5790
229,500
Nov 18, 2025
2.7500
2.7900
2.5000
2.7200
2.5695
311,900
Nov 17, 2025
2.5400
2.8290
2.5400
2.7500
2.5979
677,500
Nov 14, 2025
2.5000
2.5500
2.4500
2.5000
2.3617
341,600
Nov 13, 2025
2.4000
2.5400
2.4000
2.4700
2.3334
346,800
Nov 12, 2025
2.3900
2.3950
2.2300
2.3100
2.1822
206,500
Nov 11, 2025
2.2200
2.3800
2.2200
2.3300
2.2011
446,700
Nov 10, 2025
2.0900
2.2500
2.0900
2.2250
2.1019
33,500
Nov 7, 2025
2.0800
2.1500
2.0800
2.0900
1.9744
98,800
Nov 6, 2025
2.1200
2.1500
2.0800
2.1300
2.0122
31,200
Nov 5, 2025
2.1200
2.1600
2.1200
2.1300
2.0122
34,100
Nov 4, 2025
2.1460
2.1700
2.1100
2.1400
2.0216
49,800
Nov 3, 2025
2.1500
2.2000
2.0900
2.1500
2.0311
49,300
Oct 31, 2025
2.1400
2.1800
2.1300
2.1500
2.0311
27,900
