Smart Sand, Inc. (SND)
5.09
-0.12
(-2.30%)
USD |
NASDAQ |
Sep 14, 16:00
5.09
0.00 (0.00%)
After-Hours: 20:00
Smart Sand Price : 5.09 for Sept. 14, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 14, 2026 | 5.21 | 5.25 | 5.00 | 5.09 | 151521.0 |
| Sep 11, 2026 | 5.20 | 5.43 | 5.181 | 5.21 | 204368.0 |
| Sep 10, 2026 | 5.43 | 5.43 | 5.13 | 5.20 | 154029.0 |
| Sep 09, 2026 | 5.40 | 5.47 | 5.30 | 5.39 | 155482.0 |
| Sep 08, 2026 | 5.35 | 5.47 | 5.305 | 5.36 | 141243.0 |
| Sep 04, 2026 | 5.32 | 5.468 | 5.25 | 5.32 | 244813.0 |
| Sep 03, 2026 | 5.25 | 5.40 | 5.10 | 5.35 | 247603.0 |
| Sep 02, 2026 | 5.24 | 5.25 | 5.06 | 5.20 | 149415.0 |
| Sep 01, 2026 | 5.30 | 5.37 | 5.16 | 5.21 | 188721.0 |
| Aug 31, 2026 | 5.26 | 5.36 | 5.02 | 5.27 | 259862.0 |
| Aug 28, 2026 | 5.00 | 5.23 | 4.99 | 5.20 | 195643.0 |
| Aug 27, 2026 | 4.84 | 5.095 | 4.84 | 5.04 | 318940.0 |
| Aug 26, 2026 | 4.71 | 4.85 | 4.63 | 4.84 | 197272.0 |
| Aug 25, 2026 | 4.65 | 4.77 | 4.625 | 4.69 | 112433.0 |
| Aug 24, 2026 | 4.83 | 4.83 | 4.64 | 4.66 | 125701.0 |
| Aug 21, 2026 | 4.88 | 4.94 | 4.76 | 4.85 | 150854.0 |
| Aug 20, 2026 | 4.80 | 4.96 | 4.75 | 4.85 | 277651.0 |
| Aug 19, 2026 | 5.00 | 5.07 | 4.74 | 4.77 | 327782.0 |
| Aug 18, 2026 | 4.93 | 5.00 | 4.85 | 4.97 | 252931.0 |
| Aug 17, 2026 | 5.10 | 5.23 | 4.90 | 4.91 | 326170.0 |
| Aug 14, 2026 | 4.92 | 5.186 | 4.92 | 5.10 | 454108.0 |
| Aug 13, 2026 | 4.91 | 5.12 | 4.86 | 4.95 | 274106.0 |
| Aug 12, 2026 | 5.01 | 5.43 | 4.90 | 4.96 | 498218.0 |
| Aug 11, 2026 | 4.62 | 4.67 | 4.47 | 4.65 | 242130.0 |
| Aug 10, 2026 | 4.59 | 4.78 | 4.56 | 4.59 | 330539.0 |
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
| Core Laboratories, Inc. | 12.22 |
| Archrock, Inc. | 30.49 |
| Halliburton Co. | 35.01 |
| Hornbeck Offshore Services, Inc. | 8.49 |
| Helmerich & Payne, Inc. | 42.63 |
Price Related Metrics
| PE Ratio | 20.06 |
| PS Ratio | 0.525 |
| PEG Ratio | 0.0156 |
| Price to Book Value | 0.8328 |
| Price to Free Cash Flow | 5.867 |
| Earnings Yield | 4.98% |
| Market Cap | 198.30M |
| PEGY Ratio | 0.0155 |
| Operating PE Ratio | 26.94 |
| Normalized PE Ratio | 20.07 |