Smart Sand, Inc. (SND)
5.30
+0.08
(+1.53%)
USD |
NASDAQ |
Oct 08, 16:00
5.295
0.00 (0.00%)
After-Hours: 20:00
Smart Sand Price : 5.30 for Oct. 8, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Sep 25, 2026 | 5.08 | 5.278 | 5.064 | 5.23 | 205764.0 |
| Sep 24, 2026 | 5.07 | 5.17 | 5.005 | 5.08 | 210209.0 |
| Sep 23, 2026 | 5.12 | 5.15 | 4.98 | 5.07 | 306314.0 |
| Sep 22, 2026 | 5.33 | 5.35 | 5.05 | 5.08 | 331139.0 |
| Sep 21, 2026 | 5.38 | 5.45 | 5.20 | 5.34 | 345268.0 |
| Sep 18, 2026 | 5.28 | 5.43 | 5.20 | 5.38 | 729045.0 |
| Sep 17, 2026 | 5.17 | 5.33 | 5.17 | 5.28 | 193558.0 |
| Sep 16, 2026 | 5.25 | 5.45 | 5.15 | 5.18 | 391064.0 |
| Sep 15, 2026 | 5.09 | 5.19 | 5.02 | 5.17 | 195954.0 |
| 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 |
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 | 10.16 |
| Archrock, Inc. | 30.34 |
| Halliburton Co. | 32.57 |
| Hornbeck Offshore Services, Inc. | 7.63 |
| Helmerich & Payne, Inc. | 40.19 |
Price Related Metrics
| PE Ratio | 20.89 |
| PS Ratio | 0.5467 |
| PEG Ratio | 0.0162 |
| Price to Book Value | 0.8672 |
| Price to Free Cash Flow | 6.109 |
| Earnings Yield | 4.79% |
| Market Cap | 206.48M |
| PEGY Ratio | 0.0162 |
| Operating PE Ratio | 28.05 |
| Normalized PE Ratio | 20.90 |