Smart Sand, Inc. (SND)
4.66
-0.19
(-3.92%)
USD |
NASDAQ |
Aug 24, 16:00
4.67
+0.01
(+0.21%)
After-Hours: 20:00
Smart Sand Price : 4.66 for Aug. 24, 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 |
|---|---|---|---|---|---|
| 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 |
| Aug 07, 2026 | 4.36 | 4.54 | 4.335 | 4.52 | 189691.0 |
| Aug 06, 2026 | 4.24 | 4.47 | 4.16 | 4.42 | 371696.0 |
| Aug 05, 2026 | 4.50 | 4.50 | 4.17 | 4.18 | 330409.0 |
| Aug 04, 2026 | 4.26 | 4.49 | 4.21 | 4.485 | 232406.0 |
| Aug 03, 2026 | 4.25 | 4.375 | 4.20 | 4.32 | 411846.0 |
| Jul 31, 2026 | 4.16 | 4.34 | 4.120 | 4.31 | 347115.0 |
| Jul 30, 2026 | 4.16 | 4.215 | 4.06 | 4.17 | 272769.0 |
| Jul 29, 2026 | 4.27 | 4.27 | 4.065 | 4.16 | 302344.0 |
| Jul 28, 2026 | 4.58 | 4.58 | 4.12 | 4.13 | 552887.0 |
| Jul 27, 2026 | 4.57 | 4.735 | 4.54 | 4.72 | 299491.0 |
| Jul 24, 2026 | 4.79 | 4.87 | 4.64 | 4.66 | 193206.0 |
| Jul 23, 2026 | 4.89 | 4.89 | 4.76 | 4.81 | 155320.0 |
| Jul 22, 2026 | 4.98 | 5.055 | 4.79 | 4.82 | 236292.0 |
| Jul 21, 2026 | 4.74 | 4.935 | 4.72 | 4.91 | 349763.0 |
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. | 12.05 |
| Archrock, Inc. | 30.70 |
| Halliburton Co. | 34.63 |
| Helix Energy Solutions Group, Inc. | 9.97 |
| Helmerich & Payne, Inc. | 42.49 |
Price Related Metrics
| PE Ratio | 18.37 |
| PS Ratio | 0.4807 |
| PEG Ratio | 0.0143 |
| Price to Book Value | 0.7625 |
| Price to Free Cash Flow | 5.371 |
| Earnings Yield | 5.44% |
| Market Cap | 181.55M |
| PEGY Ratio | 0.0142 |
| Operating PE Ratio | 24.66 |
| Normalized PE Ratio | 18.38 |