|
Market Closed -
CBOE
15:00:28 2026-10-09 EDT
|
5-day change | 1st Jan Change | ||
| 5.290 USD | -0.19% |
|
-0.94% | +32.42% |
Stock exchange
Quotes 5-day view: Smart Sand, Inc.
Real-time CBOE
| 2026-10-05 | 2026-10-06 | 2026-10-07 | 2026-10-08 | 2026-10-09 | |
|---|---|---|---|---|---|
| Last | US$5.360 | US$5.300 | US$5.220 | US$5.300 | US$5.290 |
| Volume | 12,122 | 2,559 | 6,097 | 3,624 | 3,906 |
| Change | +0.37% | -1.12% | -1.51% | +1.53% | -0.19% |
| Opening | US$5.330 | US$5.250 | US$5.300 | US$5.310 | US$5.340 |
| High | US$5.470 | US$5.390 | US$5.300 | US$5.310 | US$5.340 |
| Low | US$5.330 | US$5.250 | US$5.100 | US$5.240 | US$5.270 |
Performance
| 1 week | -0.94% | ||
| Current month | +3.12% | ||
| 1 month | -1.67% | ||
| 3 months | +10.44% | ||
| 6 months | +8.60% | ||
| Current year | +32.42% | ||
| 1 year | +147.20% | ||
| 3 years | +144.91% | ||
| 5 years | +100.38% |
Volumes
marketsCapital turnover ratio
0
Float rotation
0
Basic data
Market Cap (USD)
223,867,042
Net sales (USD)
330,153,000
Free-Float
56.12%
Free-Float capitalization (USD)
155,083,194
Average Daily Capital Traded
0.02%
Indicators
Moving average 5 days
5.294
Moving average 20 days
5.214
Moving average 50 days
5.002
Moving average 100 days
4.949
Price spread / (MMA5)
+0.08%
Price spread / (MMA20)
-1.44%
Price spread / (MMA50)
-5.45%
Price spread / (MMA100)
-6.45%
RSI 9 days
55.7
RSI 14 days
55.22
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.19% | -0.94% | +147.20% | +144.91% | 224M | |
| -0.42% | -0.49% | -29.73% | +41.81% | 54.25B | |
| +1.05% | -1.79% | -3.35% | +9.48% | 42.28B | |
| -0.67% | -0.81% | -24.36% | +11.83% | 33.97B | |
| +2.39% | -0.33% | -13.08% | +30.85% | 32.45B | |
| -0.68% | +0.63% | -18.86% | +15.91% | 31.69B | |
| +1.79% | -4.11% | -26.06% | +94.24% | 27.95B | |
| -2.48% | -2.13% | +123.72% | +186.34% | 22.85B | |
| +1.16% | -2.43% | +2.81% | +50.61% | 20.25B | |
| +0.33% | -2.37% | -20.83% | - | 19.8B | |
| Average | +0.27% | -1.59% | +13.75% | +65.11% | 28.57B | |
| Weighted average by Cap. | +0.27% | -1.47% | -6.39% | +47.10% |
Historical Quotes: Smart Sand, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
abe2276b4858b5e51b51.0_IGI380iZ-pFCYVl00nOdPLqC2KkboODgghA_N7i1A.t7R0ey53x87qRGNGriBvDbeb-Ef_3OJURExRM8MsuSmRg2NxMl7R2-NdFg
| Date | Price | Volume | Total |
|---|---|---|---|
| 15:00:28 | 5.290 | 122 | 1,390 |
| 14:58:00 | 5.300 | 100 | 1,268 |
| 14:46:41 | 5.300 | 100 | 1,168 |
| 13:18:45 | 5.280 | 100 | 1,068 |
| 13:07:23 | 5.270 | 100 | 968 |
| 12:46:50 | 5.280 | 100 | 868 |
| 11:55:16 | 5.320 | 100 | 768 |
| 11:35:35 | 5.320 | 100 | 668 |
| 11:22:04 | 5.330 | 168 | 568 |
| 11:22:04 | 5.330 | 100 | 400 |
Price Extremes
| 1 week | 5.1 |  | 5.47 |
| 1 month | 4.99 | | 5.47 |
| 3 years | 1.68 | | 5.9 |
| 5 years | 1.38 | | 5.9 |
Monthly variations
Annual variations
| 2026 | +32.42% | ||
| 2025 | +79.15% | ||
| 2024 | +14.95% | ||
| 2023 | +8.99% | ||
| 2022 | -0.28% | ||
| 2021 | +3.78% | ||
| 2020 | -31.75% | ||
| 2019 | +13.00% | ||
| 2018 | -74.25% | ||
| 2017 | -47.71% |
- Stock Market
- Stocks
- SND Stock
- SND Stock
- Quotes Smart Sand, Inc.
Select your edition
All financial news and data tailored to specific country editions
