EODData

MEMBERSHIP REGISTER LOG IN

FRA, 1SD: Smart Sand Inc

22 Dec 2025
LAST:

3.220

CHANGE:
 0.32		OPEN:
2.880		HIGH:
3.220		ASK:
0.000		VOLUME:
230
CHG(%):
11.03		PREV:
2.900		LOW:
2.880		BID:
0.000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
22 Dec 252.8803.2202.8803.220230
19 Dec 253.0603.0602.9002.900230
18 Dec 253.2403.2403.0403.040230
17 Dec 253.0803.2203.0803.220230
16 Dec 253.4003.4003.0603.060230
15 Dec 253.4403.4403.4003.400230
12 Dec 253.3203.4003.3203.400230
11 Dec 253.3203.3203.3203.320230
10 Dec 253.0403.3003.0403.300230
09 Dec 253.8403.8403.8403.840230

PROFILE

Name:Smart Sand Inc
About:Smart Sand, Inc. provides mine to wellsite proppant supply and logistics solutions to frac sand customers. The company operates through Sand Segment and SmartSystems Segment. It offers excavation, processing, and sale of white sands or proppant for use in hydraulic fracturing operations. The company also provides proppant logistics services wellsite storage solutions through in-basin transloading terminals and SmartSystems wellsite proppant storage capabilities. It sells its products primarily to oil and natural gas exploration and production companies, oilfield service companies, and industrial manufacturers. Smart Sand, Inc. was incorporated in 2011 and is headquartered in Yardley, Pennsylvania.
Sector:Energy
Industry:Oil & Gas Equipment & Services
Address:1000 Floral Vale Boulevard, Yardley, PA, United States, 19067
Website:https://www.smartsand.com
ISIN:US83191H1077
LEI:549300JISW1T66DVOK23

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:61.33 
Forward P/E:-5.58 
PEG Ratio:-0.01 
Price to Sales:0.24 
Price to Book:0.30 
Profit Margin:0.00 
Operating Margin:-0.01 
Return on Assets:-0.01 
Return on Equity:0.00 
Revenue:265.45M 
EBITDA:19.2M 
Shares:39.73M 
Market Cap:127.92M 

TECHNICAL INDICATORS

MA5:3.094.3%
MA10:3.271.6%
MA20:3.075.0%
MA50:2.3934.6%
MA100:2.0358.4%
MA200:1.9267.9%
STO9:59.26
STO14:34.04
RSI14:55.88
WPR14:-65.96
MTM14:0.28
ROC14:0.10 
ATR:0.22 
Week High:3.446.8%
Week Low:2.8811.8%
Month High:3.8419.3%
Month Low:2.2067.9%
Year High:3.8419.3%
Year Low:1.53110.5%

RECENT DIVIDENDS

Date Amount
02 Dec 2025$0.04
04 Aug 2025$0.09
15 Oct 2024$0.08