Smart Sand, Inc. - Common Stock (SND)

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

Date Range:

2025-02-13 - 2025-05-13

Date	Open	High	Low	Close	Volume	Adjusted Close
5/12/2025	2.13	2.13	2.05	2.07	149,770	2.07
5/09/2025	2.04	2.10	2.03	2.06	61,129	2.06
5/08/2025	2.06	2.07	2.03	2.04	39,810	2.04
5/07/2025	2.00	2.16	2.00	2.05	120,640	2.05
5/06/2025	2.07	2.08	1.99	2.00	82,605	2.00
5/05/2025	2.08	2.11	2.04	2.08	157,671	2.08
5/02/2025	2.07	2.17	2.06	2.11	75,905	2.11
5/01/2025	2.10	2.15	2.05	2.07	44,819	2.07
4/30/2025	2.08	2.11	2.03	2.10	100,803	2.10
4/29/2025	2.23	2.23	2.10	2.12	106,566	2.12
4/28/2025	2.06	2.28	2.02	2.21	435,867	2.21
4/25/2025	2.04	2.08	1.98	2.06	69,149	2.06
4/24/2025	2.01	2.09	1.97	2.06	120,311	2.06
4/23/2025	2.11	2.14	2.01	2.04	81,613	2.04
4/22/2025	2.03	2.10	2.01	2.05	120,763	2.05
4/21/2025	2.05	2.05	1.93	1.97	128,655	1.97
4/17/2025	2.00	2.11	1.98	2.06	136,009	2.06
4/16/2025	2.04	2.09	1.95	1.99	121,927	1.99
4/15/2025	1.93	2.11	1.93	2.06	223,688	2.06
4/14/2025	1.92	2.03	1.90	1.93	280,395	1.93
4/11/2025	1.89	2.04	1.88	1.90	276,577	1.90
4/10/2025	2.00	2.03	1.85	1.90	295,209	1.90
4/09/2025	1.87	2.15	1.81	2.10	333,889	2.10
4/08/2025	2.04	2.17	1.80	1.87	178,841	1.87
4/07/2025	1.97	2.01	1.82	1.92	703,650	1.92
4/04/2025	2.28	2.28	1.94	2.01	591,634	2.01
4/03/2025	2.45	2.50	2.30	2.34	517,116	2.34
4/02/2025	2.49	2.59	2.44	2.56	226,672	2.56
4/01/2025	2.57	2.60	2.48	2.50	247,086	2.50
3/31/2025	2.52	2.62	2.48	2.59	239,957	2.59
3/28/2025	2.59	2.60	2.48	2.52	199,861	2.52
3/27/2025	2.56	2.67	2.54	2.60	234,906	2.60
3/26/2025	2.47	2.59	2.43	2.54	290,418	2.54
3/25/2025	2.48	2.50	2.42	2.48	207,016	2.48
3/24/2025	2.49	2.50	2.45	2.49	181,730	2.49
3/21/2025	2.45	2.49	2.42	2.45	163,236	2.45
3/20/2025	2.43	2.48	2.43	2.45	177,324	2.45
3/19/2025	2.41	2.45	2.40	2.44	89,275	2.44
3/18/2025	2.39	2.42	2.35	2.40	154,428	2.40
3/17/2025	2.34	2.45	2.32	2.38	299,027	2.38
3/14/2025	2.27	2.33	2.24	2.31	133,911	2.31
3/13/2025	2.25	2.30	2.23	2.27	163,178	2.27
3/12/2025	2.22	2.29	2.22	2.25	173,531	2.25
3/11/2025	2.20	2.25	2.17	2.21	137,812	2.21
3/10/2025	2.14	2.25	2.13	2.20	226,040	2.20
3/07/2025	2.13	2.20	2.11	2.16	181,982	2.16
3/06/2025	2.10	2.20	2.10	2.14	121,667	2.14
3/05/2025	2.06	2.15	2.06	2.10	297,638	2.10
3/04/2025	2.18	2.18	1.88	2.07	234,903	2.07
3/03/2025	2.18	2.18	2.07	2.11	89,832	2.11
2/28/2025	2.19	2.19	2.01	2.16	124,845	2.16
2/27/2025	2.16	2.20	2.12	2.18	39,649	2.18
2/26/2025	2.12	2.19	2.12	2.19	52,347	2.19
2/25/2025	2.18	2.20	2.12	2.20	36,546	2.20
2/24/2025	2.23	2.26	2.14	2.15	118,301	2.15
2/21/2025	2.28	2.30	2.23	2.25	75,808	2.25
2/20/2025	2.27	2.31	2.27	2.30	42,422	2.30
2/19/2025	2.30	2.34	2.27	2.29	69,518	2.29
2/18/2025	2.27	2.36	2.27	2.30	47,763	2.30
2/14/2025	2.33	2.34	2.25	2.29	53,085	2.29
2/13/2025	2.32	2.36	2.28	2.35	117,508	2.35