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.
IPO Date
4th of November 2016
200 Day MA
2.1826
50 Day MA
2.307
Beta
1.041
 
Covid
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.

Sharpe Ratio = -0.0708

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsSND

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 PriceJanuary 21, 20252.69
Lowest PriceMarch 4, 20252.07

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

When benchmark price declines in a down market, there may be an uptick in Smart Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Smart Sand intraday prices and daily technical indicators to check the level of noise trading in Smart Stock and then apply it to test your longer-term investment strategies against Smart.

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.
OpenHighLowCloseVolume
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 ReportedProjected for Next Year
Common Stock Shares Outstanding44.9 M40.2 M
Net Loss-632.7 K-601.1 K

Smart Sand Quarterly Net Working Capital

26.95 Million

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.
A focus of Smart Sand technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Smart Sand trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Companies Directory Now

   

Companies Directory

Evaluate 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.

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

Discover investing ideas

Utilize additional investing modules