Smart Sand, Inc. - Common Stock (SND)

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

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
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
2/12/2025	2.34	2.38	2.31	2.31	42,296	2.31
2/11/2025	2.38	2.45	2.36	2.36	72,402	2.36
2/10/2025	2.24	2.42	2.22	2.40	103,319	2.40
2/07/2025	2.30	2.36	2.17	2.24	184,287	2.24
2/06/2025	2.38	2.38	2.25	2.31	123,569	2.31
2/05/2025	2.33	2.41	2.30	2.36	103,577	2.36
2/04/2025	2.34	2.41	2.31	2.34	62,535	2.34
2/03/2025	2.36	2.38	2.28	2.32	115,946	2.32
1/31/2025	2.41	2.47	2.35	2.39	98,717	2.39
1/30/2025	2.41	2.50	2.35	2.44	160,276	2.44
1/29/2025	2.44	2.53	2.35	2.40	107,539	2.40
1/28/2025	2.56	2.56	2.33	2.46	186,170	2.46
1/27/2025	2.57	2.58	2.40	2.54	133,302	2.54
1/24/2025	2.64	2.71	2.56	2.63	197,504	2.63
1/23/2025	2.58	2.71	2.46	2.63	290,545	2.63
1/22/2025	2.71	2.77	2.60	2.64	229,601	2.64
1/21/2025	2.55	2.73	2.47	2.69	579,791	2.69
1/17/2025	2.33	2.49	2.33	2.44	242,306	2.44
1/16/2025	2.34	2.34	2.29	2.33	23,633	2.33
1/15/2025	2.39	2.39	2.26	2.37	54,680	2.37
1/14/2025	2.28	2.37	2.23	2.31	25,642	2.31
1/13/2025	2.18	2.32	2.17	2.28	88,330	2.28
1/10/2025	2.25	2.30	2.22	2.23	80,539	2.23
1/08/2025	2.32	2.33	2.23	2.28	58,749	2.28
1/07/2025	2.41	2.41	2.29	2.35	82,299	2.35
1/06/2025	2.31	2.42	2.23	2.40	129,320	2.40