Smart Sand, Inc. (SND)
4.84
-0.05
(-1.02%)
USD |
NASDAQ |
Oct 30, 16:00
4.83
-0.01
(-0.21%)
After-Hours: 20:00
Smart Sand Price : 4.84 for Oct. 30, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 30, 2026 | 4.86 | 4.92 | 4.80 | 4.84 | 195877.0 |
| Oct 29, 2026 | 4.95 | 4.989 | 4.850 | 4.89 | 125811.0 |
| Oct 28, 2026 | 5.00 | 5.02 | 4.905 | 4.95 | 148510.0 |
| Oct 27, 2026 | 4.84 | 5.00 | 4.84 | 4.97 | 154607.0 |
| Oct 26, 2026 | 4.74 | 4.90 | 4.74 | 4.84 | 187335.0 |
| Oct 23, 2026 | 4.73 | 4.88 | 4.69 | 4.76 | 219073.0 |
| Oct 22, 2026 | 5.25 | 5.25 | 4.72 | 4.75 | 338228.0 |
| Oct 21, 2026 | 5.26 | 5.29 | 5.12 | 5.27 | 140879.0 |
| Oct 20, 2026 | 5.15 | 5.29 | 5.00 | 5.25 | 340296.0 |
| Oct 19, 2026 | 5.07 | 5.13 | 5.00 | 5.12 | 237020.0 |
| Oct 16, 2026 | 5.08 | 5.165 | 5.03 | 5.07 | 184171.0 |
| Oct 15, 2026 | 5.26 | 5.26 | 4.97 | 5.06 | 212837.0 |
| Oct 14, 2026 | 5.40 | 5.42 | 5.25 | 5.26 | 263869.0 |
| Oct 13, 2026 | 5.33 | 5.43 | 5.26 | 5.36 | 183033.0 |
| Oct 12, 2026 | 5.31 | 5.39 | 5.26 | 5.28 | 130974.0 |
| Oct 09, 2026 | 5.31 | 5.36 | 5.265 | 5.28 | 91194.00 |
| Oct 08, 2026 | 5.25 | 5.38 | 5.23 | 5.30 | 129705.0 |
| Oct 07, 2026 | 5.31 | 5.33 | 5.084 | 5.22 | 215320.0 |
| Oct 06, 2026 | 5.35 | 5.395 | 5.163 | 5.32 | 109817.0 |
| Oct 05, 2026 | 5.33 | 5.48 | 5.31 | 5.35 | 194249.0 |
| Oct 02, 2026 | 5.13 | 5.42 | 5.13 | 5.34 | 272493.0 |
| Oct 01, 2026 | 5.12 | 5.18 | 5.005 | 5.16 | 206339.0 |
| Sep 30, 2026 | 5.07 | 5.15 | 5.02 | 5.12 | 532530.0 |
| Sep 29, 2026 | 5.24 | 5.24 | 5.02 | 5.06 | 194586.0 |
| Sep 28, 2026 | 5.25 | 5.325 | 5.19 | 5.255 | 199561.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| Atlas Energy Solutions, Inc. | 9.22 |
| Core Laboratories, Inc. | 10.64 |
| Archrock, Inc. | 31.70 |
| Halliburton Co. | 36.17 |
| Hornbeck Offshore Services, Inc. | 7.08 |
Price Related Metrics
| PE Ratio | 19.08 |
| PS Ratio | 0.4993 |
| PEG Ratio | 0.0148 |
| Price to Book Value | 0.7919 |
| Price to Free Cash Flow | 5.579 |
| Earnings Yield | 5.24% |
| Market Cap | 188.56M |
| PEGY Ratio | 0.0148 |
| Operating PE Ratio | 25.62 |
| Normalized PE Ratio | 19.09 |