Is Smart Sand, Inc. (SND) a Buy, Sell, or Hold?
NASDAQ : SND
Smart Sand, Inc. — Stock Chart
$4.81 USD
-$0.01 (-0.21%)
- Volume
- 153.82K
- Average Volume
- 393.23K
- Market Capitalization
- $206.76M
- P/E Ratio
- 8.58
- Dividend Yield
- 5.20%
- Price Target
- $2.25
- Year High
- $5.92
- Year Low
- $1.76
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.27
- Current Ratio
- $1.66
SND Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-07-23 | $4.90 | $4.81 | -1.84% | 153.82K |
| 2026-07-22 | $4.98 | $4.82 | -3.21% | 236.3K |
| 2026-07-21 | $4.74 | $4.91 | 3.59% | 349.8K |
| 2026-07-20 | $4.78 | $4.69 | -1.88% | 154.53K |
| 2026-07-17 | $4.59 | $4.77 | 3.92% | 212.2K |
| 2026-07-16 | $4.87 | $4.56 | -6.37% | 282.25K |
| 2026-07-15 | $5.07 | $4.86 | -4.14% | 328.1K |
| 2026-07-14 | $4.83 | $5.06 | 4.76% | 254.2K |
| 2026-07-13 | $4.87 | $4.80 | -1.44% | 322.12K |
| 2026-07-10 | $4.78 | $4.80 | 0.42% | 216.36K |
| 2026-07-09 | $5.01 | $4.78 | -4.59% | 414.12K |
| 2026-07-08 | $4.85 | $5.04 | 3.92% | 379.7K |
| 2026-07-07 | $4.71 | $4.76 | 1.06% | 431.8K |
| 2026-07-06 | $4.67 | $4.66 | -0.21% | 275.7K |
| 2026-07-02 | $4.77 | $4.70 | -1.47% | 454.62K |
| 2026-07-01 | $4.99 | $4.73 | -5.21% | 645.43K |
| 2026-06-30 | $5.04 | $5.01 | -0.60% | 807.8K |
| 2026-06-29 | $5.03 | $5.00 | -0.60% | 457.2K |
| 2026-06-26 | $4.67 | $5.02 | 7.49% | 3.89M |
| 2026-06-25 | $4.63 | $4.70 | 1.51% | 312K |
| 2026-06-24 | $4.73 | $4.65 | -1.69% | 296.24K |
| 2026-06-23 | $4.69 | $4.74 | 1.07% | 258.2K |
| 2026-06-22 | $4.80 | $4.65 | -3.12% | 370.22K |
| 2026-06-18 | $5.01 | $4.79 | -4.39% | 821.51K |
| 2026-06-17 | $5.07 | $5.03 | -0.79% | 254.5K |
| 2026-06-16 | $5.00 | $5.02 | 0.40% | 176.7K |
| 2026-06-15 | $5.20 | $5.02 | -3.46% | 212.04K |
| 2026-06-12 | $5.10 | $5.32 | 4.31% | 182.6K |
| 2026-06-11 | $5.39 | $5.19 | -3.71% | 202.9K |
| 2026-06-10 | $5.39 | $5.31 | -1.48% | 275.74K |
| 2026-06-09 | $5.85 | $5.36 | -8.38% | 748.9K |
| 2026-06-08 | $5.53 | $5.82 | 5.24% | 493.3K |
| 2026-06-05 | $5.67 | $5.45 | -3.88% | 496.54K |
| 2026-06-04 | $5.08 | $5.71 | 12.40% | 518.99K |
| 2026-06-03 | $4.97 | $5.10 | 2.62% | 392.47K |
| 2026-06-02 | $4.75 | $4.91 | 3.37% | 410.44K |
| 2026-06-01 | $4.30 | $4.77 | 10.93% | 488.39K |
| 2026-05-29 | $4.64 | $4.29 | -7.54% | 381.22K |
| 2026-05-28 | $4.93 | $4.64 | -5.88% | 297.07K |
| 2026-05-27 | $4.95 | $4.90 | -1.01% | 158.3K |
| 2026-05-26 | $4.87 | $4.99 | 2.46% | 290.7K |
| 2026-05-22 | $4.88 | $4.91 | 0.61% | 205.3K |
| 2026-05-21 | $4.77 | $4.89 | 2.52% | 208.02K |
| 2026-05-20 | $4.98 | $4.88 | -2.01% | 229.1K |
| 2026-05-19 | $4.78 | $5.00 | 4.60% | 321K |
| 2026-05-18 | $4.80 | $4.84 | 0.83% | 178.7K |
| 2026-05-15 | $4.75 | $4.75 | 0.00% | 277.2K |
| 2026-05-14 | $4.58 | $4.73 | 3.28% | 259.75K |
| 2026-05-13 | $4.91 | $4.61 | -6.11% | 632.1K |
| 2026-05-12 | $4.96 | $5.18 | 4.44% | 285.01K |
| 2026-05-11 | $4.82 | $4.90 | 1.66% | 320.74K |
| 2026-05-08 | $4.88 | $4.81 | -1.43% | 270.6K |
| 2026-05-07 | $4.92 | $4.90 | -0.41% | 239.64K |
| 2026-05-06 | $5.08 | $4.95 | -2.56% | 246.75K |
| 2026-05-05 | $5.40 | $5.21 | -3.52% | 228.3K |
| 2026-05-04 | $5.39 | $5.40 | 0.19% | 243.21K |
| 2026-05-01 | $5.60 | $5.39 | -3.75% | 338.79K |
| 2026-04-30 | $5.28 | $5.51 | 4.36% | 470.8K |
| 2026-04-29 | $5.35 | $5.34 | -0.19% | 232.53K |
| 2026-04-28 | $5.42 | $5.27 | -2.77% | 267.51K |
| 2026-04-27 | $5.24 | $5.41 | 3.24% | 223.92K |
| 2026-04-24 | $5.26 | $5.24 | -0.38% | 200.1K |
| 2026-04-23 | $5.21 | $5.28 | 1.34% | 255.6K |
| 2026-04-22 | $4.95 | $5.22 | 5.45% | 286.25K |
| 2026-04-21 | $4.98 | $5.04 | 1.20% | 194.7K |
| 2026-04-20 | $4.98 | $4.95 | -0.60% | 274.7K |
| 2026-04-17 | $5.20 | $4.98 | -4.23% | 368.62K |
| 2026-04-16 | $4.90 | $5.13 | 4.69% | 310.92K |
| 2026-04-15 | $4.73 | $4.91 | 3.81% | 231.96K |
| 2026-04-14 | $4.98 | $4.76 | -4.42% | 351.31K |
| 2026-04-13 | $4.99 | $5.02 | 0.60% | 345.23K |
| 2026-04-10 | $4.81 | $4.93 | 2.49% | 254.7K |
| 2026-04-09 | $4.98 | $4.86 | -2.41% | 195.6K |
| 2026-04-08 | $4.66 | $4.97 | 6.65% | 314.7K |
| 2026-04-07 | $5.02 | $4.92 | -1.99% | 202.6K |
| 2026-04-06 | $5.10 | $5.04 | -1.18% | 132.1K |
| 2026-04-02 | $5.12 | $5.10 | -0.39% | 281.51K |
| 2026-04-01 | $5.02 | $5.01 | -0.20% | 344.1K |
| 2026-03-31 | $5.27 | $5.12 | -2.85% | 419.73K |
| 2026-03-30 | $5.84 | $5.23 | -10.45% | 656.34K |
| 2026-03-27 | $5.22 | $5.47 | 4.79% | 503.62K |
| 2026-03-26 | $5.34 | $5.20 | -2.62% | 649K |
| 2026-03-25 | $4.58 | $5.00 | 9.17% | 524.29K |
| 2026-03-24 | $4.43 | $4.56 | 2.93% | 212.86K |
| 2026-03-23 | $4.33 | $4.42 | 2.08% | 290.3K |
| 2026-03-20 | $4.38 | $4.35 | -0.68% | 486.14K |
| 2026-03-19 | $4.32 | $4.35 | 0.69% | 346.2K |
| 2026-03-18 | $4.07 | $4.34 | 6.63% | 548.4K |
| 2026-03-17 | $3.84 | $4.08 | 6.25% | 352.44K |
| 2026-03-16 | $3.71 | $3.85 | 3.77% | 322.3K |