Smart Sand, Inc. ( SND) - Price History
Monthly price history for SND (Smart Sand, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $5.32 | $5.32 |
| August 2026 | $5.27 | $5.27 |
| July 2026 | $4.31 | $4.31 |
| June 2026 | $4.90 | $5.01 |
| May 2026 | $4.20 | $4.29 |
| April 2026 | $5.39 | $5.51 |
| March 2026 | $4.91 | $5.12 |
| February 2026 | $4.98 | $5.19 |
| January 2026 | $4.46 | $4.65 |
| December 2025 | $3.84 | $4 |
| November 2025 | $2.79 | $2.95 |
| October 2025 | $2.03 | $2.15 |
| September 2025 | $2.02 | $2.14 |
| August 2025 | $1.83 | $1.94 |
| July 2025 | $1.83 | $2.04 |
| June 2025 | $1.81 | $2.01 |
| May 2025 | $1.71 | $1.90 |
| April 2025 | $1.89 | $2.10 |
| March 2025 | $2.33 | $2.59 |
| February 2025 | $1.94 | $2.16 |
| January 2025 | $2.15 | $2.39 |
| December 2024 | $2.02 | $2.25 |
| November 2024 | $2.15 | $2.39 |
| October 2024 | $1.86 | $2.07 |
| September 2024 | $1.69 | $1.97 |
| August 2024 | $1.88 | $2.19 |
| July 2024 | $1.79 | $2.08 |
| June 2024 | $1.81 | $2.11 |
| May 2024 | $1.93 | $2.25 |
| April 2024 | $1.80 | $2.09 |
| March 2024 | $1.64 | $1.91 |
| February 2024 | $1.73 | $2.02 |
| January 2024 | $1.59 | $1.85 |
| December 2023 | $1.66 | $1.93 |
| November 2023 | $1.67 | $1.95 |
| October 2023 | $1.78 | $2.07 |
| September 2023 | $1.99 | $2.32 |
| August 2023 | $1.67 | $1.94 |
| July 2023 | $1.57 | $1.83 |
| June 2023 | $1.41 | $1.64 |
| May 2023 | $1.27 | $1.48 |
| April 2023 | $1.48 | $1.72 |
| March 2023 | $1.51 | $1.76 |
| February 2023 | $1.52 | $1.77 |
| January 2023 | $1.55 | $1.81 |
| December 2022 | $1.54 | $1.79 |
| November 2022 | $1.67 | $1.94 |
| October 2022 | $2.13 | $2.48 |
| September 2022 | $1.34 | $1.56 |
| August 2022 | $1.55 | $1.80 |
| July 2022 | $2.08 | $2.42 |
| June 2022 | $1.72 | $2 |
| May 2022 | $2.90 | $3.38 |
| April 2022 | $3.74 | $4.35 |
| March 2022 | $2.96 | $3.45 |
| February 2022 | $2.93 | $3.41 |
| January 2022 | $1.68 | $1.96 |
| December 2021 | $1.53 | $1.78 |
| November 2021 | $1.65 | $1.92 |
| October 2021 | $1.96 | $2.28 |
| September 2021 | $2.10 | $2.45 |
| August 2021 | $2.10 | $2.44 |
| July 2021 | $2.43 | $2.83 |
| June 2021 | $2.86 | $3.33 |
| May 2021 | $2.20 | $2.56 |
| April 2021 | $2.08 | $2.42 |
| March 2021 | $2.17 | $2.53 |
| February 2021 | $2.80 | $3.26 |
| January 2021 | $1.56 | $1.82 |
| December 2020 | $1.48 | $1.72 |
| November 2020 | $1.67 | $1.94 |
| October 2020 | $1.10 | $1.28 |
| September 2020 | $1.12 | $1.31 |
| August 2020 | $1.18 | $1.38 |
| July 2020 | $1 | $1.17 |
| June 2020 | $0.90 | $1.05 |
| May 2020 | $0.91 | $1.06 |
| April 2020 | $0.71 | $0.83 |
| March 2020 | $0.89 | $1.04 |
| February 2020 | $1.40 | $1.63 |
| January 2020 | $1.74 | $2.03 |
| December 2019 | $2.16 | $2.52 |
| November 2019 | $1.99 | $2.32 |
| October 2019 | $2 | $2.33 |
| September 2019 | $2.43 | $2.83 |
| August 2019 | $2.04 | $2.37 |
| July 2019 | $2.02 | $2.35 |
| June 2019 | $2.10 | $2.44 |
| May 2019 | $2.86 | $3.33 |
| April 2019 | $3.37 | $3.93 |
| March 2019 | $3.82 | $4.45 |
| February 2019 | $2.57 | $2.99 |
| January 2019 | $2.18 | $2.54 |
| December 2018 | $1.91 | $2.22 |
| November 2018 | $2.80 | $3.26 |
| October 2018 | $2.38 | $2.77 |
| September 2018 | $3.53 | $4.11 |
| August 2018 | $4.28 | $4.98 |
| July 2018 | $4.98 | $5.80 |
| June 2018 | $4.56 | $5.31 |
| May 2018 | $5.26 | $6.12 |
| April 2018 | $6.28 | $7.32 |
| March 2018 | $5 | $5.82 |
| February 2018 | $6.37 | $7.42 |
| January 2018 | $7.89 | $9.19 |
| December 2017 | $7.44 | $8.66 |
| November 2017 | $6.84 | $7.97 |
| October 2017 | $6.17 | $7.19 |
| September 2017 | $5.82 | $6.78 |
| August 2017 | $5.13 | $5.97 |
| July 2017 | $5.65 | $6.58 |
| June 2017 | $7.65 | $8.91 |
| May 2017 | $8.36 | $9.74 |
| April 2017 | $10.46 | $12.18 |
| March 2017 | $13.95 | $16.25 |
| February 2017 | $14.74 | $17.17 |
| January 2017 | $14.94 | $17.40 |
| December 2016 | $14.21 | $16.55 |
| November 2016 | $11.74 | $13.67 |
SND
Price: $5.32
52 week price:
Dividend Yield: 6.58%
Payout Ratio Range:
Earnings Per Share: 0.55 USD
P/E Ratio: 8.67
Exchange: NMS
Sector: Energy
Industry: Oil & Gas Equipment & Services
Country: United States
Volume: 8980
Ebitda: 10.6 millionMarket Capitalization: 228.7 million
Years Paying Dividends: 2