Smart Sand, Inc. - Common Stock (SND)

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

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	2.15	2.28	2.10	2.23	354,086	2.23
10/22/2025	2.07	2.13	2.06	2.09	28,109	2.09
10/21/2025	2.08	2.13	2.05	2.07	74,168	2.07
10/20/2025	2.07	2.14	2.05	2.10	45,302	2.10
10/17/2025	2.12	2.13	2.03	2.06	74,581	2.06
10/16/2025	2.14	2.16	2.10	2.15	68,982	2.15
10/15/2025	2.18	2.18	2.11	2.14	41,924	2.14
10/14/2025	2.05	2.18	2.05	2.17	153,813	2.17
10/13/2025	2.05	2.15	2.05	2.12	78,872	2.12
10/10/2025	2.13	2.13	2.03	2.03	132,504	2.03
10/09/2025	2.19	2.19	2.13	2.13	81,528	2.13
10/08/2025	2.14	2.22	2.14	2.19	107,818	2.19
10/07/2025	2.19	2.19	2.09	2.15	44,734	2.15
10/06/2025	2.12	2.21	2.08	2.19	154,343	2.19
10/03/2025	2.08	2.13	2.08	2.13	157,490	2.13
10/02/2025	2.08	2.14	2.03	2.10	94,045	2.10
10/01/2025	2.12	2.14	2.12	2.12	30,846	2.12
9/30/2025	2.14	2.14	2.10	2.14	75,359	2.14
9/29/2025	2.14	2.16	2.13	2.13	78,224	2.13
9/26/2025	2.14	2.15	2.12	2.14	57,417	2.14
9/25/2025	2.13	2.15	2.12	2.14	89,132	2.14
9/24/2025	2.15	2.15	2.09	2.13	78,987	2.13
9/23/2025	2.15	2.16	2.09	2.11	199,896	2.11
9/22/2025	2.12	2.19	2.12	2.17	116,787	2.17
9/19/2025	2.12	2.13	2.07	2.13	184,235	2.13
9/18/2025	2.02	2.13	2.01	2.12	256,405	2.12
9/17/2025	1.99	2.02	1.94	2.00	138,795	2.00
9/16/2025	1.90	1.98	1.90	1.97	123,059	1.97
9/15/2025	1.89	1.96	1.88	1.88	87,823	1.88
9/12/2025	1.93	1.93	1.89	1.89	95,326	1.89
9/11/2025	1.90	1.93	1.89	1.90	59,237	1.90
9/10/2025	1.90	1.93	1.89	1.89	42,780	1.89
9/09/2025	1.94	1.94	1.88	1.90	36,377	1.90
9/08/2025	1.96	1.96	1.93	1.93	89,388	1.93
9/05/2025	1.94	1.96	1.89	1.91	106,492	1.91
9/04/2025	1.88	1.95	1.88	1.95	102,470	1.95
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