Smart Sand Stock Price History
NASDAQ: SNDIndustrialsMining & Quarrying of Nonmetallic Minerals (No Fuels)USD
5.28-0.02 (-0.38%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SND price history at a glance
The price history for Smart Sand (SND) on this page begins on October 31, 2016, when the stock closed at $10.99; it most recently closed at $5.28 on October 5, 2026. The highest price in this record is $21.99, reached on February 20, 2017; the latest close is 76.0% below that peak. Across the 9 complete calendar years in the table, SND finished higher in 6 and lower in 3. Its best year was 2025 (+74.9%) and its worst was 2018 (-72.1%).
Over roughly 10 years the share price changed -52.0%, a -7.1% compound annual price return (excluding dividends). In the last 12 months alone, SND has gained 142.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2016
- $21.99
- Date of high
- Feb 20, 2017
- Low since 2016
- $0.55
- Date of low
- Mar 16, 2020
- 52-week high
- $5.92
- 52-week low
- $2.03
- IPO year
- 2016
- Last close
- $5.30
SND returns
1 week
+2.71%
1 month
-1.12%
3 months
+10.88%
6 months
+9.05%
Year to date
+32.50%
1 year
+142.01%
3 years
+136.61%
5 years
+106.63%
SND price return, excluding dividends.
SND annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 5.28 | +30.69% |
| 2025 | 4.04 | +74.89% |
| 2024 | 2.31 | +19.69% |
| 2023 | 1.93 | +7.82% |
| 2022 | 1.79 | +0.56% |
| 2021 | 1.78 | +3.49% |
| 2020 | 1.72 | -30.92% |
| 2019 | 2.49 | +2.89% |
| 2018 | 2.42 | -72.06% |
| 2017 | 8.66 | -47.67% |
| 2016* | 16.55 | +50.59% |
* Partial year: the record begins after the start of 2016; return measured from the first available close.
2026 return is year to date.
SND daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 5.24 | 5.38 | 5.23 | 5.30 | +1.53% | |
| 5.31 | 5.33 | 5.08 | 5.22 | -1.88% | |
| 5.35 | 5.40 | 5.16 | 5.32 | -0.56% | |
| 5.33 | 5.48 | 5.31 | 5.35 | +0.19% | |
| 5.13 | 5.42 | 5.13 | 5.34 | +3.49% | |
| 5.12 | 5.18 | 5.01 | 5.16 | +0.78% | |
| 5.07 | 5.15 | 5.02 | 5.12 | +1.19% | |
| 5.24 | 5.24 | 5.02 | 5.06 | -3.71% | |
| 5.25 | 5.33 | 5.19 | 5.26 | +0.48% | |
| 5.08 | 5.28 | 5.06 | 5.23 | +2.95% | |
| 5.07 | 5.17 | 5.01 | 5.08 | +0.20% | |
| 5.12 | 5.15 | 4.98 | 5.07 | -0.20% | |
| 5.33 | 5.35 | 5.05 | 5.08 | -4.87% | |
| 5.38 | 5.45 | 5.20 | 5.34 | -0.74% | |
| 5.28 | 5.43 | 5.20 | 5.38 | +1.89% | |
| 5.17 | 5.33 | 5.17 | 5.28 | +1.93% | |
| 5.25 | 5.45 | 5.15 | 5.18 | +0.19% | |
| 5.09 | 5.19 | 5.02 | 5.17 | +1.57% | |
| 5.21 | 5.25 | 5.00 | 5.09 | -2.30% | |
| 5.20 | 5.43 | 5.18 | 5.21 | +0.19% | |
| 5.43 | 5.43 | 5.13 | 5.20 | -3.53% | |
| 5.40 | 5.47 | 5.30 | 5.39 | +0.56% | |
| 5.35 | 5.47 | 5.31 | 5.36 | +0.75% | |
| 5.32 | 5.47 | 5.25 | 5.32 | -0.56% | |
| 5.25 | 5.40 | 5.10 | 5.35 | +2.88% | |
| 5.24 | 5.25 | 5.06 | 5.20 | -0.19% | |
| 5.30 | 5.37 | 5.16 | 5.21 | -1.14% | |
| 5.26 | 5.36 | 5.02 | 5.27 | +1.35% | |
| 5.00 | 5.23 | 4.99 | 5.20 | +3.17% | |
| 4.84 | 5.10 | 4.84 | 5.04 | +4.13% | |
| 4.71 | 4.85 | 4.63 | 4.84 | +3.20% | |
| 4.65 | 4.77 | 4.63 | 4.69 | +0.64% | |
| 4.83 | 4.83 | 4.64 | 4.66 | -3.92% | |
| 4.88 | 4.94 | 4.76 | 4.85 | 0.00% | |
| 4.80 | 4.96 | 4.75 | 4.85 | +1.68% | |
| 5.00 | 5.07 | 4.74 | 4.77 | -4.02% | |
| 4.93 | 5.00 | 4.85 | 4.97 | +1.22% | |
| 5.10 | 5.23 | 4.90 | 4.91 | -3.73% | |
| 4.92 | 5.19 | 4.92 | 5.10 | +3.03% | |
| 4.91 | 5.12 | 4.86 | 4.95 | -0.20% | |
| 5.01 | 5.43 | 4.90 | 4.96 | +6.67% | |
| 4.62 | 4.67 | 4.47 | 4.65 | +1.31% | |
| 4.59 | 4.78 | 4.56 | 4.59 | +1.55% | |
| 4.36 | 4.54 | 4.34 | 4.52 | +2.26% | |
| 4.24 | 4.47 | 4.16 | 4.42 | +5.74% | |
| 4.50 | 4.50 | 4.17 | 4.18 | -6.80% | |
| 4.26 | 4.49 | 4.21 | 4.49 | +3.82% | |
| 4.25 | 4.38 | 4.20 | 4.32 | +0.23% | |
| 4.16 | 4.34 | 4.12 | 4.31 | +3.36% | |
| 4.16 | 4.22 | 4.06 | 4.17 | +0.24% | |
| 4.27 | 4.27 | 4.07 | 4.16 | +0.73% | |
| 4.58 | 4.58 | 4.12 | 4.13 | -12.50% | |
| 4.57 | 4.74 | 4.54 | 4.72 | +1.29% | |
| 4.79 | 4.87 | 4.64 | 4.66 | -3.12% | |
| 4.89 | 4.89 | 4.76 | 4.81 | -0.21% | |
| 4.98 | 5.06 | 4.79 | 4.82 | -1.83% | |
| 4.74 | 4.94 | 4.72 | 4.91 | +4.69% | |
| 4.78 | 4.83 | 4.69 | 4.69 | -1.68% | |
| 4.59 | 4.85 | 4.56 | 4.77 | +4.61% | |
| 4.87 | 4.96 | 4.47 | 4.56 | -6.17% | |
| 5.07 | 5.11 | 4.74 | 4.86 | -3.95% | |
| 4.83 | 5.08 | 4.83 | 5.06 | +5.42% | |
| 4.87 | 5.00 | 4.76 | 4.80 | 0.00% | |
| 4.78 | 4.85 | 4.68 | 4.80 | +0.42% | |
| 5.01 | 5.01 | 4.77 | 4.78 | -5.16% | |
| 4.85 | 5.07 | 4.77 | 5.04 | +5.88% | |
| 4.71 | 4.81 | 4.62 | 4.76 | +2.15% | |
| 4.67 | 4.88 | 4.65 | 4.66 | -0.85% | |
| 4.77 | 4.89 | 4.54 | 4.70 | -0.63% | |
| 4.99 | 5.10 | 4.71 | 4.73 | -5.59% | |
| 5.04 | 5.32 | 4.96 | 5.01 | +0.20% | |
| 5.03 | 5.09 | 4.86 | 5.00 | -0.40% | |
| 4.67 | 5.02 | 4.60 | 5.02 | +6.81% | |
| 4.63 | 4.74 | 4.56 | 4.70 | +1.08% | |
| 4.73 | 4.73 | 4.53 | 4.65 | -1.90% | |
| 4.69 | 4.82 | 4.52 | 4.74 | +1.94% | |
| 4.80 | 4.99 | 4.59 | 4.65 | -2.92% | |
| 5.01 | 5.12 | 4.67 | 4.79 | -4.77% | |
| 5.07 | 5.20 | 4.98 | 5.03 | +0.20% | |
| 5.00 | 5.10 | 4.98 | 5.02 | 0.00% | |
| 5.20 | 5.29 | 4.97 | 5.02 | -5.64% | |
| 5.10 | 5.38 | 5.06 | 5.32 | +2.50% | |
| 5.39 | 5.41 | 5.12 | 5.19 | -2.26% | |
| 5.39 | 5.45 | 5.28 | 5.31 | -0.93% | |
| 5.85 | 5.92 | 5.28 | 5.36 | -7.90% | |
| 5.53 | 5.85 | 5.53 | 5.82 | +6.79% | |
| 5.67 | 5.75 | 5.35 | 5.45 | -4.55% | |
| 5.08 | 5.82 | 5.07 | 5.71 | +11.96% | |
| 4.97 | 5.20 | 4.93 | 5.10 | +3.87% | |
| 4.75 | 5.01 | 4.75 | 4.91 | +2.94% | |
| 4.30 | 4.81 | 4.29 | 4.77 | +11.19% | |
| 4.64 | 4.67 | 4.29 | 4.29 | -7.54% | |
| 4.93 | 4.95 | 4.61 | 4.64 | -5.31% | |
| 4.95 | 5.04 | 4.90 | 4.90 | -1.80% | |
| 4.87 | 5.04 | 4.87 | 4.99 | +1.63% | |
| 4.88 | 5.01 | 4.88 | 4.91 | +0.41% | |
| 4.77 | 4.96 | 4.76 | 4.89 | +0.20% | |
| 4.98 | 5.07 | 4.83 | 4.88 | -2.40% | |
| 4.78 | 5.09 | 4.75 | 5.00 | +3.31% | |
| 4.80 | 4.89 | 4.60 | 4.84 | +1.89% | |
| 4.75 | 4.89 | 4.69 | 4.75 | +0.42% | |
| 4.58 | 4.85 | 4.57 | 4.73 | +2.60% | |
| 4.91 | 5.07 | 4.27 | 4.61 | -11.00% | |
| 4.96 | 5.22 | 4.95 | 5.18 | +5.71% | |
| 4.82 | 4.98 | 4.71 | 4.90 | +1.87% | |
| 4.88 | 4.95 | 4.76 | 4.81 | -1.84% | |
| 4.92 | 4.96 | 4.71 | 4.90 | -1.01% | |
| 5.08 | 5.17 | 4.92 | 4.95 | -4.99% | |
| 5.40 | 5.40 | 5.11 | 5.21 | -3.52% | |
| 5.39 | 5.43 | 5.24 | 5.40 | +0.19% | |
| 5.60 | 5.65 | 5.20 | 5.39 | -2.18% | |
| 5.28 | 5.54 | 5.24 | 5.51 | +3.18% | |
| 5.35 | 5.39 | 5.26 | 5.34 | +1.33% | |
| 5.42 | 5.48 | 5.17 | 5.27 | -2.59% | |
| 5.24 | 5.42 | 5.24 | 5.41 | +3.24% | |
| 5.26 | 5.26 | 5.05 | 5.24 | -0.76% | |
| 5.21 | 5.33 | 5.15 | 5.28 | +1.15% | |
| 4.95 | 5.22 | 4.95 | 5.22 | +3.57% | |
| 4.98 | 5.11 | 4.97 | 5.04 | +1.82% | |
| 4.98 | 5.09 | 4.71 | 4.95 | -0.60% | |
| 5.20 | 5.20 | 4.78 | 4.98 | -2.92% | |
| 4.90 | 5.18 | 4.87 | 5.13 | +4.48% | |
| 4.73 | 4.93 | 4.62 | 4.91 | +3.15% | |
| 4.98 | 4.98 | 4.68 | 4.76 | -5.18% | |
| 4.99 | 5.18 | 4.95 | 5.02 | +1.83% | |
| 4.81 | 5.05 | 4.81 | 4.93 | +1.44% | |
| 4.98 | 5.05 | 4.84 | 4.86 | -2.21% | |
| 4.66 | 5.04 | 4.63 | 4.97 | +1.02% | |
| 5.02 | 5.20 | 4.91 | 4.92 | -2.38% | |
| 5.10 | 5.12 | 5.01 | 5.04 | -1.18% | |
| 5.12 | 5.23 | 5.00 | 5.10 | +1.80% | |
| 5.02 | 5.08 | 4.84 | 5.01 | -2.15% | |
| 5.27 | 5.36 | 4.97 | 5.12 | -2.10% | |
| 5.84 | 5.84 | 5.18 | 5.23 | -4.39% | |
| 5.22 | 5.50 | 5.17 | 5.47 | +5.19% | |
| 5.34 | 5.40 | 5.04 | 5.20 | +4.00% | |
| 4.58 | 5.01 | 4.56 | 5.00 | +9.65% | |
| 4.43 | 4.59 | 4.39 | 4.56 | +3.17% | |
| 4.33 | 4.50 | 4.24 | 4.42 | +1.61% | |
| 4.38 | 4.41 | 4.26 | 4.35 | 0.00% | |
| 4.32 | 4.45 | 4.28 | 4.35 | +0.23% | |
| 4.07 | 4.37 | 4.07 | 4.34 | +6.37% | |
| 3.84 | 4.13 | 3.84 | 4.08 | +5.97% | |
| 3.71 | 3.91 | 3.71 | 3.85 | +3.49% | |
| 3.75 | 3.81 | 3.71 | 3.72 | +0.13% | |
| 3.71 | 3.75 | 3.69 | 3.72 | +0.41% | |
| 3.80 | 3.83 | 3.64 | 3.70 | -3.65% | |
| 3.82 | 3.96 | 3.82 | 3.84 | +0.79% | |
| 4.01 | 4.03 | 3.74 | 3.81 | -6.85% | |
| 4.08 | 4.27 | 4.03 | 4.09 | -0.24% | |
| 4.06 | 4.16 | 3.94 | 4.10 | +0.49% | |
| 4.10 | 4.15 | 3.98 | 4.08 | -0.49% | |
| 4.10 | 4.17 | 3.95 | 4.10 | -2.38% | |
| 5.19 | 5.19 | 4.14 | 4.20 | -19.08% | |
| 4.99 | 5.26 | 4.67 | 5.19 | +2.17% | |
| 5.15 | 5.15 | 4.97 | 5.08 | -1.74% | |
| 5.32 | 5.36 | 4.98 | 5.17 | -2.82% | |
| 5.32 | 5.37 | 5.12 | 5.32 | +0.19% | |
| 5.29 | 5.46 | 5.22 | 5.31 | +1.14% | |
| 5.45 | 5.47 | 5.18 | 5.25 | -4.02% | |
| 5.34 | 5.50 | 5.29 | 5.47 | +2.43% | |
| 5.29 | 5.59 | 5.18 | 5.34 | +2.30% | |
| 5.34 | 5.34 | 5.02 | 5.22 | -2.61% | |
| 4.90 | 5.39 | 4.88 | 5.36 | +8.72% | |
| 5.02 | 5.09 | 4.76 | 4.93 | -0.80% | |
| 4.71 | 5.09 | 4.71 | 4.97 | +3.33% | |
| 4.89 | 4.90 | 4.64 | 4.81 | -1.64% | |
| 4.91 | 5.04 | 4.81 | 4.89 | -0.41% | |
| 4.69 | 4.99 | 4.68 | 4.91 | +5.59% | |
| 4.63 | 4.78 | 4.62 | 4.65 | -0.21% | |
| 4.91 | 4.91 | 4.59 | 4.66 | -5.09% | |
| 4.72 | 4.94 | 4.72 | 4.91 | +4.03% | |
| 4.62 | 4.86 | 4.50 | 4.72 | +1.51% | |
| 4.76 | 4.79 | 4.58 | 4.65 | -2.31% | |
| 4.79 | 4.87 | 4.61 | 4.76 | +1.28% | |
| 4.72 | 4.74 | 4.58 | 4.70 | +1.08% | |
| 4.56 | 4.75 | 4.50 | 4.65 | +2.42% | |
| 4.65 | 4.68 | 4.42 | 4.54 | -2.37% | |
| 4.59 | 4.68 | 4.41 | 4.65 | +1.31% | |
| 4.18 | 4.61 | 4.13 | 4.59 | +9.81% | |
| 3.91 | 4.27 | 3.88 | 4.18 | +8.85% | |
| 3.87 | 3.93 | 3.81 | 3.84 | -1.54% | |
| 3.80 | 3.91 | 3.74 | 3.90 | +3.17% | |
| 3.85 | 3.87 | 3.68 | 3.78 | -1.82% | |
| 3.92 | 4.14 | 3.83 | 3.85 | -2.04% | |
| 3.81 | 3.97 | 3.80 | 3.93 | +3.15% | |
| 3.90 | 3.93 | 3.65 | 3.81 | -2.06% | |
| 3.86 | 3.95 | 3.76 | 3.89 | +1.30% | |
| 3.86 | 3.89 | 3.78 | 3.84 | -0.52% | |
| 3.83 | 3.89 | 3.76 | 3.86 | +1.31% | |
| 4.26 | 4.26 | 3.72 | 3.81 | -7.97% | |
| 4.05 | 4.24 | 3.99 | 4.14 | +2.48% | |
| 4.00 | 4.12 | 3.94 | 4.04 | +1.00% | |
| 4.00 | 4.04 | 3.92 | 4.00 | +1.27% | |
| 3.90 | 4.07 | 3.82 | 3.95 | +1.28% | |
| 3.86 | 3.93 | 3.68 | 3.90 | +1.04% | |
| 3.87 | 4.15 | 3.81 | 3.86 | 0.00% | |
| 3.93 | 4.04 | 3.86 | 3.86 | -3.02% | |
| 3.84 | 4.00 | 3.82 | 3.98 | +3.38% | |
| 3.41 | 3.89 | 3.41 | 3.85 | +13.57% | |
| 3.60 | 3.60 | 3.38 | 3.39 | -5.83% | |
| 3.81 | 3.96 | 3.56 | 3.60 | -5.76% | |
| 3.66 | 3.85 | 3.61 | 3.82 | +5.23% | |
| 3.98 | 4.03 | 3.49 | 3.63 | -9.48% | |
| 4.05 | 4.11 | 3.91 | 4.01 | -1.23% | |
| 3.96 | 4.17 | 3.91 | 4.06 | +3.31% | |
| 3.92 | 3.96 | 3.71 | 3.93 | +0.51% | |
| 3.60 | 3.98 | 3.59 | 3.91 | +9.83% | |
| 4.32 | 4.32 | 3.29 | 3.56 | -20.89% | |
| 3.93 | 4.51 | 3.88 | 4.50 | +15.68% | |
| 3.89 | 3.94 | 3.65 | 3.89 | +0.52% | |
| 3.59 | 3.89 | 3.51 | 3.87 | +10.57% | |
| 3.34 | 3.54 | 3.18 | 3.50 | +2.94% | |
| 3.30 | 3.48 | 3.21 | 3.40 | +4.29% | |
| 3.00 | 3.26 | 2.99 | 3.26 | +10.51% | |
| 2.96 | 2.98 | 2.85 | 2.95 | +0.68% | |
| 2.89 | 2.97 | 2.86 | 2.93 | +1.38% | |
| 2.99 | 3.00 | 2.82 | 2.89 | +0.35% | |
| 2.81 | 3.00 | 2.80 | 2.88 | +3.97% | |
| 2.84 | 2.90 | 2.75 | 2.77 | -2.46% | |
| 2.78 | 2.90 | 2.73 | 2.84 | +4.03% | |
| 2.67 | 2.80 | 2.62 | 2.73 | +0.37% | |
| 2.75 | 2.79 | 2.50 | 2.72 | -1.09% | |
| 2.54 | 2.83 | 2.54 | 2.75 | +10.00% | |
| 2.50 | 2.55 | 2.45 | 2.50 | +1.21% | |
| 2.40 | 2.54 | 2.40 | 2.47 | +6.93% | |
| 2.39 | 2.40 | 2.23 | 2.31 | -0.86% | |
| 2.22 | 2.38 | 2.22 | 2.33 | +4.72% | |
| 2.09 | 2.25 | 2.09 | 2.23 | +6.46% | |
| 2.08 | 2.15 | 2.08 | 2.09 | -1.88% | |
| 2.12 | 2.15 | 2.08 | 2.13 | 0.00% | |
| 2.12 | 2.16 | 2.12 | 2.13 | -0.47% | |
| 2.15 | 2.17 | 2.11 | 2.14 | -0.47% | |
| 2.15 | 2.20 | 2.09 | 2.15 | 0.00% | |
| 2.14 | 2.18 | 2.13 | 2.15 | +0.47% | |
| 2.14 | 2.20 | 2.11 | 2.14 | -0.70% | |
| 2.19 | 2.22 | 2.16 | 2.16 | -2.93% | |
| 2.22 | 2.25 | 2.20 | 2.22 | -0.45% | |
| 2.24 | 2.30 | 2.20 | 2.23 | -0.45% | |
| 2.26 | 2.27 | 2.21 | 2.24 | +0.45% | |
| 2.15 | 2.28 | 2.10 | 2.23 | +6.70% | |
| 2.07 | 2.13 | 2.06 | 2.09 | +0.97% | |
| 2.08 | 2.13 | 2.05 | 2.07 | -1.43% | |
| 2.07 | 2.14 | 2.05 | 2.10 | +1.94% | |
| 2.12 | 2.13 | 2.03 | 2.06 | -4.19% | |
| 2.14 | 2.16 | 2.10 | 2.15 | +0.47% | |
| 2.18 | 2.18 | 2.11 | 2.14 | -1.38% | |
| 2.05 | 2.18 | 2.05 | 2.17 | +2.36% | |
| 2.05 | 2.15 | 2.05 | 2.12 | +4.43% | |
| 2.13 | 2.13 | 2.03 | 2.03 | -4.69% | |
| 2.19 | 2.19 | 2.13 | 2.13 | -2.74% | |
| 2.14 | 2.22 | 2.14 | 2.19 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SND chart for longer ranges.