EODData

MEMBERSHIP REGISTER LOG IN

FRA, 1SD: Smart Sand Inc

12 May 2026
LAST:

4.080

CHANGE:
 0.04		OPEN:
4.080		HIGH:
4.080		ASK:
0.000		VOLUME:
0
CHG(%):
0.98		PREV:
4.100		LOW:
4.080		BID:
0.000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
12 May 264.0804.0804.0804.0800
11 May 264.1804.1804.1404.1400
08 May 264.0804.1004.0804.1000
06 May 264.3604.3604.3604.3600
05 May 264.5204.5204.4604.4600
04 May 264.5004.7004.5004.60015
30 Apr 264.4404.6804.4404.6600
29 Apr 264.4204.4204.4204.4200
28 Apr 264.5204.5204.4804.4800
27 Apr 264.3604.5604.3604.5600

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:162.09M 

TECHNICAL INDICATORS

MA5:4.336.2%
MA10:4.418.1%
MA20:4.315.7%
MA50:4.050.7%
MA100:3.856.0%
MA200:2.8443.5%
STO9:6.67 
STO14:6.67 
RSI14:44.44
WPR14:-92.86 
MTM14:-0.02
ROC14:0.00 
ATR:0.17 
Week High:4.7015.2%
Week Low:4.080.0%
Month High:4.7015.2%
Month Low:3.9243.5%
Year High:5.2528.7%
Year Low:1.53166.7%
Volatility:29.58 

RECENT DIVIDENDS

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