Smart Sand Stock Price History
SND Stock | USD 2.08 0.01 0.48% |
Below is the normalized historical share price chart for Smart Sand extending back to November 04, 2016. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Smart Sand stands at 2.08, as last reported on the 5th of March, with the highest price reaching 2.08 and the lowest price hitting 2.07 during the day.
If you're considering investing in Smart Stock, it is important to understand the factors that can impact its price. Smart Sand owns Efficiency Ratio (i.e., Sharpe Ratio) of -0.0708, which indicates the firm had a -0.0708 % return per unit of risk over the last 3 months. Smart Sand exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please validate Smart Sand's Risk Adjusted Performance of (0.05), coefficient of variation of (1,242), and Variance of 7.41 to confirm the risk estimate we provide.
At present, Smart Sand's Stock Based Compensation To Revenue is projected to increase slightly based on the last few years of reporting. . At present, Smart Sand's Price Book Value Ratio is projected to increase significantly based on the last few years of reporting. The current year's Price To Operating Cash Flows Ratio is expected to grow to 9.09, whereas Price Earnings To Growth Ratio is projected to grow to (0.78). Smart Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 4th of November 2016 | 200 Day MA 2.1826 | 50 Day MA 2.307 | Beta 1.041 |
Smart |
Sharpe Ratio = -0.0708
Best Portfolio | Best Equity | |||
Good Returns | ||||
Average Returns | ||||
Small Returns | ||||
Cash | Small Risk | Average Risk | High Risk | Huge Risk |
Negative Returns | SND |
Estimated Market Risk
2.73 actual daily | 24 76% of assets are more volatile |
Expected Return
-0.19 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
-0.07 actual daily | 0 Most of other assets perform better |
Based on monthly moving average Smart Sand is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Smart Sand by adding Smart Sand to a well-diversified portfolio.
Price Book 0.3771 | Enterprise Value Ebitda 6.2414 | Price Sales 0.3151 | Shares Float 30.8 M | Wall Street Target Price 3 |
Smart Sand Stock Price History Chart
There are several ways to analyze Smart Stock price data. The simplest method is using a basic Smart candlestick price chart, which shows Smart Sand price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest Price | January 21, 2025 | 2.69 |
Lowest Price | March 4, 2025 | 2.07 |
Smart Sand March 5, 2025 Stock Price Synopsis
Various analyses of Smart Sand's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Smart Stock. It can be used to describe the percentage change in the price of Smart Sand from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Smart Stock.Smart Sand Price Daily Balance Of Power | 1.00 | |
Smart Sand Price Action Indicator | 0.01 | |
Smart Sand Price Rate Of Daily Change | 1.00 |
Smart Sand March 5, 2025 Stock Price Analysis
Smart Stock Price History Data
The price series of Smart Sand for the period between Thu, Dec 5, 2024 and Wed, Mar 5, 2025 has a statistical range of 0.62 with a coefficient of variation of 5.84. The price distribution for the period has arithmetic mean of 2.31. The median price for the last 90 days is 2.31. The company completed stock split (1:2) on 2nd of September 2011. Smart Sand had dividends distributed to its stock-holders on 2024-10-15.Open | High | Low | Close | Volume | ||
03/05/2025 | 2.07 | 2.08 | 2.07 | 2.08 | ||
03/04/2025 | 2.18 | 2.18 | 1.88 | 2.07 | 234,903 | |
03/03/2025 | 2.18 | 2.18 | 2.07 | 2.11 | 90,057 | |
02/28/2025 | 2.19 | 2.19 | 2.01 | 2.16 | 124,845 | |
02/27/2025 | 2.16 | 2.20 | 2.12 | 2.18 | 39,649 | |
02/26/2025 | 2.12 | 2.19 | 2.12 | 2.19 | 52,347 | |
02/25/2025 | 2.18 | 2.20 | 2.12 | 2.20 | 36,546 | |
02/24/2025 | 2.23 | 2.26 | 2.14 | 2.15 | 118,301 | |
02/21/2025 | 2.28 | 2.30 | 2.23 | 2.25 | 75,808 | |
02/20/2025 | 2.27 | 2.31 | 2.27 | 2.30 | 42,497 | |
02/19/2025 | 2.30 | 2.34 | 2.27 | 2.29 | 71,318 | |
02/18/2025 | 2.27 | 2.36 | 2.27 | 2.30 | 47,838 | |
02/14/2025 | 2.33 | 2.34 | 2.25 | 2.29 | 53,085 | |
02/13/2025 | 2.32 | 2.36 | 2.28 | 2.35 | 117,608 | |
02/12/2025 | 2.34 | 2.38 | 2.31 | 2.31 | 43,567 | |
02/11/2025 | 2.38 | 2.45 | 2.36 | 2.36 | 72,402 | |
02/10/2025 | 2.24 | 2.42 | 2.22 | 2.40 | 103,319 | |
02/07/2025 | 2.30 | 2.36 | 2.17 | 2.24 | 184,287 | |
02/06/2025 | 2.38 | 2.38 | 2.25 | 2.31 | 123,569 | |
02/05/2025 | 2.33 | 2.41 | 2.30 | 2.36 | 103,577 | |
02/04/2025 | 2.34 | 2.41 | 2.31 | 2.34 | 62,535 | |
02/03/2025 | 2.36 | 2.38 | 2.28 | 2.32 | 115,950 | |
01/31/2025 | 2.41 | 2.47 | 2.35 | 2.39 | 98,717 | |
01/30/2025 | 2.41 | 2.50 | 2.35 | 2.44 | 160,276 | |
01/29/2025 | 2.44 | 2.53 | 2.35 | 2.40 | 107,539 | |
01/28/2025 | 2.56 | 2.56 | 2.33 | 2.46 | 186,170 | |
01/27/2025 | 2.57 | 2.58 | 2.40 | 2.54 | 133,302 | |
01/24/2025 | 2.64 | 2.71 | 2.56 | 2.63 | 197,504 | |
01/23/2025 | 2.58 | 2.71 | 2.46 | 2.63 | 290,590 | |
01/22/2025 | 2.71 | 2.77 | 2.60 | 2.64 | 229,629 | |
01/21/2025 | 2.55 | 2.73 | 2.47 | 2.69 | 582,103 | |
01/17/2025 | 2.33 | 2.49 | 2.33 | 2.44 | 242,306 | |
01/16/2025 | 2.34 | 2.34 | 2.29 | 2.33 | 23,633 | |
01/15/2025 | 2.39 | 2.39 | 2.26 | 2.37 | 54,680 | |
01/14/2025 | 2.28 | 2.37 | 2.23 | 2.31 | 25,642 | |
01/13/2025 | 2.18 | 2.32 | 2.17 | 2.28 | 88,330 | |
01/10/2025 | 2.25 | 2.30 | 2.22 | 2.23 | 80,539 | |
01/08/2025 | 2.32 | 2.33 | 2.23 | 2.28 | 58,749 | |
01/07/2025 | 2.41 | 2.41 | 2.29 | 2.35 | 84,632 | |
01/06/2025 | 2.31 | 2.42 | 2.23 | 2.40 | 129,320 | |
01/03/2025 | 2.34 | 2.38 | 2.28 | 2.31 | 47,688 | |
01/02/2025 | 2.29 | 2.37 | 2.26 | 2.34 | 149,745 | |
12/31/2024 | 2.16 | 2.28 | 2.16 | 2.25 | 113,088 | |
12/30/2024 | 2.11 | 2.20 | 2.07 | 2.16 | 111,534 | |
12/27/2024 | 2.17 | 2.19 | 2.12 | 2.14 | 26,017 | |
12/26/2024 | 2.17 | 2.18 | 2.12 | 2.15 | 61,876 | |
12/24/2024 | 2.13 | 2.20 | 2.11 | 2.16 | 34,644 | |
12/23/2024 | 2.11 | 2.15 | 2.10 | 2.14 | 96,470 | |
12/20/2024 | 2.10 | 2.16 | 2.10 | 2.13 | 140,110 | |
12/19/2024 | 2.09 | 2.14 | 2.05 | 2.10 | 176,294 | |
12/18/2024 | 2.20 | 2.20 | 2.08 | 2.08 | 138,469 | |
12/17/2024 | 2.17 | 2.21 | 2.14 | 2.17 | 105,078 | |
12/16/2024 | 2.30 | 2.31 | 2.15 | 2.21 | 132,923 | |
12/13/2024 | 2.31 | 2.35 | 2.20 | 2.24 | 178,681 | |
12/12/2024 | 2.36 | 2.37 | 2.30 | 2.32 | 79,691 | |
12/11/2024 | 2.33 | 2.40 | 2.30 | 2.36 | 48,194 | |
12/10/2024 | 2.28 | 2.36 | 2.25 | 2.32 | 97,396 | |
12/09/2024 | 2.36 | 2.36 | 2.26 | 2.31 | 104,575 | |
12/06/2024 | 2.36 | 2.37 | 2.27 | 2.31 | 98,646 | |
12/05/2024 | 2.35 | 2.41 | 2.30 | 2.37 | 117,198 | |
12/04/2024 | 2.48 | 2.54 | 2.31 | 2.36 | 138,715 |
About Smart Sand Stock history
Smart Sand investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Smart is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Smart Sand will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Smart Sand stock prices may prove useful in developing a viable investing in Smart Sand
Last Reported | Projected for Next Year | ||
Common Stock Shares Outstanding | 44.9 M | 40.2 M | |
Net Loss | -632.7 K | -601.1 K |
Smart Sand Quarterly Net Working Capital |
|
Smart Sand Stock Technical Analysis
Smart Sand technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Companies Directory Now
Companies DirectoryEvaluate performance of over 100,000 Stocks, Funds, and ETFs against different fundamentals |
All Next | Launch Module |
Smart Sand Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Smart Sand's price direction in advance. Along with the technical and fundamental analysis of Smart Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Smart to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
Risk Adjusted Performance | (0.05) | |||
Jensen Alpha | (0.10) | |||
Total Risk Alpha | 0.0831 | |||
Treynor Ratio | (0.16) |
Cycle Indicators | ||
Math Operators | ||
Math Transform | ||
Momentum Indicators | ||
Overlap Studies | ||
Pattern Recognition | ||
Price Transform | ||
Statistic Functions | ||
Volatility Indicators | ||
Volume Indicators |
Complementary Tools for Smart Stock analysis
When running Smart Sand's price analysis, check to measure Smart Sand's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Smart Sand is operating at the current time. Most of Smart Sand's value examination focuses on studying past and present price action to predict the probability of Smart Sand's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Smart Sand's price. Additionally, you may evaluate how the addition of Smart Sand to your portfolios can decrease your overall portfolio volatility.
Global Correlations Find global opportunities by holding instruments from different markets | |
Stock Screener Find equities using a custom stock filter or screen asymmetry in trading patterns, price, volume, or investment outlook. | |
Analyst Advice Analyst recommendations and target price estimates broken down by several categories | |
Odds Of Bankruptcy Get analysis of equity chance of financial distress in the next 2 years | |
Latest Portfolios Quick portfolio dashboard that showcases your latest portfolios | |
Idea Optimizer Use advanced portfolio builder with pre-computed micro ideas to build optimal portfolio | |
Insider Screener Find insiders across different sectors to evaluate their impact on performance | |
Portfolio Comparator Compare the composition, asset allocations and performance of any two portfolios in your account | |
Funds Screener Find actively-traded funds from around the world traded on over 30 global exchanges |