EODData

MEMBERSHIP REGISTER LOG IN

FRA, 1SD: Smart Sand Inc

14 Aug 2026
LAST:

4.360

CHANGE:
 0.16		OPEN:
4.200		HIGH:
4.360		ASK:
0.000		VOLUME:
0
CHG(%):
3.81		PREV:
4.200		LOW:
4.200		BID:
0.000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
14 Aug 264.2004.3604.2004.3600
13 Aug 264.2004.2004.2004.2000
12 Aug 264.4004.4004.4004.4000
07 Aug 263.7403.7403.7403.7400
05 Aug 263.8203.8203.8203.8200
04 Aug 263.6803.8603.6803.8600
03 Aug 263.6803.6803.6803.6800
31 Jul 263.5603.7003.5603.7000
30 Jul 263.5603.7203.5603.7200
29 Jul 263.5403.5403.5403.5400

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:8.67 
Forward P/E:-12.61 
PEG Ratio:-0.10 
Price to Sales:0.50 
Price to Book:0.80 
Profit Margin:0.06 
Operating Margin:-0.06 
Return on Assets:-0.01 
Return on Equity:0.10 
Revenue:313.36M 
EBITDA:27.49M 
Shares:39.73M 
Market Cap:173.21M 

TECHNICAL INDICATORS

MA5:4.106.2%
MA10:3.9011.7%
MA20:4.038.2%
MA50:4.164.9%
MA100:4.164.8%
MA200:3.6220.4%
STO9:94.44 
STO14:95.35 
RSI14:56.78
WPR14:-4.65 
MTM14:0.16
ROC14:0.04 
ATR:0.18 
Week High:4.400.9%
Week Low:3.7416.6%
Month High:4.523.7%
Month Low:3.5420.4%
Year High:5.2520.4%
Year Low:1.55181.3%
Volatility:18.87 

RECENT DIVIDENDS

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