Smart Sand (SND) Stock Chart & Stock Price History → The Worst is Yet to Come… (From Porter & Company) (Ad) Free SND Stock Alerts $2.25 +0.04 (+1.81%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Smart Sand Stock Price Performance5 Day Performance+1.81%1 Month Performance+4.65%3 Month Performance+13.64%6 Month Performance+13.64%Year-To-Date Performance+16.58%1 Year Performance+43.31% Receive SND Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Smart Sand and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Crypto Swap ProfitsClaim Your Complimentary Bitcoin RewardMany have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.Secure Your Spot Now SND Stock Chart for Sunday, June, 2, 2024 SND Chart by TradingView Smart Sand Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$2.21$2.25+1.81%$2.29$2.2250,168 shs$95.81 million05/30/2024$2.21$2.21$2.26$2.2041,819 shs$94.10 million05/29/2024$2.21$2.21$2.24$2.15130,296 shs$94.09 million05/28/2024$2.18$2.21+1.38%$2.27$2.1867,523 shs$94.10 million05/27/2024$2.18$2.18$2.22$2.1250,100 shs$92.82 million05/24/2024$2.12$2.18+2.83%$2.22$2.1250,131 shs$92.81 million Get the Latest News and Ratings for SND and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Smart Sand and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$2.28$2.12-7.02%$2.30$2.11130,441 shs$90.27 million05/22/2024$2.27$2.28+0.44%$2.32$2.26126,876 shs$97.08 million05/21/2024$2.24$2.27+1.34%$2.29$2.23119,716 shs$96.66 million05/20/2024$2.21$2.24+1.36%$2.26$2.18154,251 shs$95.38 million05/17/2024$2.11$2.21+4.74%$2.24$2.13255,807 shs$94.10 million05/16/2024$2.18$2.11-2.99%$2.20$2.08126,538 shs$89.38 million05/15/2024$2.20$2.18-1.14%$2.23$2.1788,221 shs$92.13 million05/14/2024$2.30$2.20-4.35%$2.30$2.06293,537 shs$93.19 million05/13/2024$2.33$2.30-1.29%$2.37$2.26312,881 shs$97.43 million05/10/2024$2.37$2.33-1.69%$2.39$2.26139,510 shs$98.69 million05/09/2024$2.32$2.37+2.16%$2.38$2.28137,163 shs$100.39 million05/08/2024$2.24$2.32+3.57%$2.40$2.20179,270 shs$98.28 million05/07/2024$2.17$2.24+3.23%$2.28$2.1996,343 shs$94.89 million05/06/2024$2.20$2.17-1.36%$2.31$2.17245,503 shs$91.92 million05/03/2024$2.15$2.20+2.33%$2.25$2.17107,137 shs$93.19 million05/02/2024$2.13$2.15+0.94%$2.22$2.0787,632 shs$91.07 million05/01/2024$2.09$2.13+1.91%$2.16$2.07176,295 shs$90.23 million04/30/2024$2.31$2.09-9.52%$2.31$2.09392,146 shs$88.53 million04/29/2024$2.30$2.31+0.43%$2.45$2.26322,591 shs$97.85 million04/26/2024$2.12$2.30+8.49%$2.37$2.19637,989 shs$98.92 million04/25/2024$2.09$2.12+1.44%$2.12$2.0686,404 shs$91.18 million04/24/2024$2.04$2.09+2.45%$2.15$2.00179,533 shs$89.89 million04/23/2024$2.03$2.04+0.49%$2.10$2.0268,280 shs$87.74 million04/22/2024$1.98$2.03+2.53%$2.07$1.93126,499 shs$87.31 million04/19/2024$2.00$1.98-1.00%$2.02$1.9686,878 shs$85.16 million04/18/2024$1.98$2.00+1.01%$2.08$1.9762,136 shs$86.02 million04/17/2024$1.98$1.98$2.03$1.9748,490 shs$85.16 million04/16/2024$2.01$1.98-1.49%$1.99$1.91100,946 shs$85.16 million04/15/2024$2.11$2.01-4.74%$2.15$2.01168,326 shs$86.45 million04/12/2024$2.12$2.11-0.47%$2.16$2.0688,252 shs$90.75 million04/11/2024$2.12$2.12$2.15$2.07135,837 shs$91.18 million04/10/2024$2.20$2.12-3.64%$2.20$2.02130,591 shs$91.18 million04/09/2024$2.21$2.20-0.45%$2.30$2.18137,627 shs$94.62 million04/08/2024$2.18$2.21+1.38%$2.28$2.15205,353 shs$95.05 millionThe Only Energy Play You Should Be Looking At (Ad)Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.Click here to get all the information about it.04/05/2024$1.95$2.18+11.79%$2.18$1.93480,524 shs$93.76 million04/04/2024$1.98$1.95-1.52%$2.05$1.94143,779 shs$83.87 million04/03/2024$1.92$1.98+3.13%$2.01$1.91140,544 shs$85.16 million04/02/2024$1.91$1.92+0.52%$1.94$1.88106,880 shs$82.58 million04/01/2024$1.91$1.91$1.97$1.87109,018 shs$82.15 million03/29/2024$1.91$1.91$1.97$1.87190,489 shs$82.15 million03/28/2024$1.90$1.91+0.53%$1.97$1.87190,489 shs$82.15 million03/27/2024$1.84$1.90+3.26%$1.90$1.8447,265 shs$81.72 million03/26/2024$1.87$1.84-1.60%$1.91$1.83112,840 shs$79.14 million03/25/2024$1.92$1.87-2.60%$1.94$1.85111,237 shs$80.43 million03/22/2024$1.91$1.92+0.52%$1.93$1.8959,901 shs$82.58 million03/21/2024$1.92$1.91-0.52%$1.97$1.9192,263 shs$82.15 million03/20/2024$1.85$1.92+3.78%$1.93$1.8493,939 shs$82.58 million03/19/2024$1.87$1.85-1.07%$1.92$1.82136,214 shs$79.57 million03/18/2024$1.91$1.87-1.84%$1.91$1.86173,563 shs$80.43 million03/15/2024$1.87$1.91+1.87%$1.93$1.88167,746 shs$81.93 million03/14/2024$1.87$1.87$1.91$1.86118,262 shs$76.89 million03/13/2024$1.94$1.87-3.61%$1.98$1.85174,280 shs$76.89 million03/12/2024$2.02$1.94-3.96%$1.96$1.79523,428 shs$79.77 million03/11/2024$1.99$2.02+1.76%$2.04$1.97125,940 shs$83.06 million03/08/2024$1.96$1.99+1.28%$2.01$1.9554,478 shs$81.62 million03/07/2024$1.95$1.96+0.51%$2.00$1.9332,209 shs$80.59 million03/06/2024$2.01$1.95-2.99%$2.03$1.95153,755 shs$80.18 million03/05/2024$1.99$2.01+1.01%$2.03$1.9586,183 shs$82.65 million03/04/2024$1.98$1.99+0.51%$2.03$1.97160,117 shs$81.83 million03/01/2024$2.02$1.98-1.98%$2.04$1.9693,498 shs$81.42 million Related Companies: Intrepid Potash Stock Price Chart Piedmont Lithium Stock Price Chart Atlas Lithium Stock Price Chart Largo Stock Price Chart American Battery Technology Stock Price Chart 5E Advanced Materials Stock Price Chart Solaris Oilfield Infrastructure Stock Price Chart Martin Marietta Materials Stock Price Chart Vulcan Materials Stock Price Chart Teck Resources Stock Price Chart Receive SND Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Smart Sand and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:SND) was last updated on 6/2/2024 by MarketBeat.com Staff From Our PartnersWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProBiden replacement revealed?Paradigm PressShocking: One AI startup's revenue could surge 4,735%Manward PressBiden Nomination CANCELED?The Freeport SocietyNvidia has Apple and Microsoft within striking rangeWeiss RatingsDon’t buy a single NVIDIA share before you see this...Behind the MarketsExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Smart Sand, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.