EODData

MEMBERSHIP REGISTER LOG IN

FRA, 1SD: Smart Sand Inc

09 Apr 2026
LAST:

4.140

CHANGE:
 0.10		OPEN:
4.160		HIGH:
4.160		ASK:
0.000		VOLUME:
0
CHG(%):
2.36		PREV:
4.240		LOW:
4.140		BID:
0.000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
09 Apr 264.1604.1604.1404.1400
08 Apr 264.0004.2404.0004.2403.5K
07 Apr 264.3004.5604.1804.2804.7K
02 Apr 264.2604.3404.2604.3400
01 Apr 264.4004.4004.2604.2600
31 Mar 264.5404.8004.3604.3600
30 Mar 265.2505.2504.3804.3800
27 Mar 264.5004.7604.5004.7400
26 Mar 264.5004.6004.4004.4604.6K
25 Mar 263.8604.5403.8604.5406.1K

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:37.33 
Forward P/E:-10.18 
PEG Ratio:-0.01 
Price to Sales:0.40 
Price to Book:0.64 
Profit Margin:0.01 
Operating Margin:0.06 
Return on Assets:0.00 
Return on Equity:0.02 
Revenue:284.98M 
EBITDA:27.06M 
Shares:39.73M 
Market Cap:164.47M 

TECHNICAL INDICATORS

MA5:4.252.7%
MA10:4.375.7%
MA20:3.945.0%
MA50:3.984.1%
MA100:3.4819.0%
MA200:2.5959.6%
STO14:30.19
RSI14:59.05
WPR14:-55.56
MTM14:0.42
ROC14:0.11 
ATR:0.27 
Week High:4.5610.1%
Week Low:4.003.5%
Month High:5.2526.8%
Month Low:3.1259.6%
Year High:5.2526.8%
Year Low:1.53170.6%

RECENT DIVIDENDS

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