Smart Sand, Inc. (SND) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
SND Historical Return
If you invested $1000 in Smart Sand, Inc. (SND) since IPO date, it would be worth $528.46 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,476.19, while $1000 invested 1 year ago would be worth $2,780.75. This corresponds to total returns of -47.15%, 147.62%, 178.07%, respectively, with annualized returns of -6.27%, 19.89%, 178.07%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
SND Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 10, 2026 | 5.43 | 5.2 | 5.2 | 5.43 | 5.13 | 154,025 |
| September 09, 2026 | 5.4 | 5.39 | 5.39 | 5.47 | 5.3 | 155,480 |
| September 08, 2026 | 5.35 | 5.36 | 5.36 | 5.47 | 5.31 | 140,976 |
| September 04, 2026 | 5.32 | 5.32 | 5.32 | 5.47 | 5.25 | 244,792 |
| September 03, 2026 | 5.35 | 5.35 | 5.35 | 5.4 | 5.1 | 0 |
| September 02, 2026 | 5.24 | 5.2 | 5.2 | 5.25 | 5.06 | 149,408 |
| September 01, 2026 | 5.3 | 5.21 | 5.21 | 5.37 | 5.16 | 188,720 |
| August 31, 2026 | 5.26 | 5.27 | 5.27 | 5.36 | 5.02 | 259,862 |
| August 28, 2026 | 5 | 5.2 | 5.2 | 5.23 | 4.99 | 195,438 |
| August 27, 2026 | 4.84 | 5.04 | 5.04 | 5.1 | 4.84 | 318,938 |
| August 26, 2026 | 4.71 | 4.84 | 4.84 | 4.85 | 4.63 | 197,121 |
| August 25, 2026 | 4.65 | 4.69 | 4.69 | 4.77 | 4.63 | 112,432 |
| August 24, 2026 | 4.83 | 4.66 | 4.66 | 4.83 | 4.64 | 125,700 |
| August 21, 2026 | 4.88 | 4.85 | 4.85 | 4.94 | 4.76 | 150,847 |
| August 20, 2026 | 4.8 | 4.85 | 4.85 | 4.96 | 4.75 | 277,650 |
| August 19, 2026 | 4.77 | 4.77 | 4.77 | 5.07 | 4.74 | 0 |
| August 18, 2026 | 4.93 | 4.97 | 4.97 | 5 | 4.85 | 252,929 |
| August 17, 2026 | 5.1 | 4.91 | 4.91 | 5.23 | 4.9 | 326,168 |
| August 14, 2026 | 4.92 | 5.1 | 5.1 | 5.19 | 4.92 | 454,067 |
| August 13, 2026 | 4.91 | 4.95 | 4.95 | 5.12 | 4.86 | 0 |
| August 12, 2026 | 5.01 | 4.96 | 4.96 | 5.43 | 4.91 | 0 |
| August 11, 2026 | 4.62 | 4.65 | 4.65 | 4.67 | 4.47 | 0 |
| August 10, 2026 | 4.59 | 4.59 | 4.59 | 4.78 | 4.56 | 330,415 |
| August 07, 2026 | 4.36 | 4.52 | 4.52 | 4.54 | 4.34 | 0 |
| August 06, 2026 | 4.24 | 4.42 | 4.42 | 4.47 | 4.16 | 371,695 |
| August 05, 2026 | 4.5 | 4.18 | 4.18 | 4.5 | 4.17 | 330,187 |
| August 04, 2026 | 4.26 | 4.49 | 4.49 | 4.49 | 4.21 | 232,374 |
| August 03, 2026 | 4.25 | 4.32 | 4.32 | 4.38 | 4.2 | 411,842 |
| July 31, 2026 | 4.16 | 4.31 | 4.31 | 4.34 | 4.12 | 346,913 |
| July 30, 2026 | 4.16 | 4.17 | 4.17 | 4.22 | 4.06 | 272,758 |
| July 29, 2026 | 4.27 | 4.16 | 4.16 | 4.27 | 4.07 | 302,342 |
| July 28, 2026 | 4.58 | 4.13 | 4.13 | 4.58 | 4.12 | 552,862 |
| July 27, 2026 | 4.57 | 4.72 | 4.72 | 4.74 | 4.54 | 299,489 |
| July 23, 2026 | 4.89 | 4.81 | 4.81 | 4.89 | 4.76 | 155,320 |
| July 22, 2026 | 4.98 | 4.82 | 4.82 | 5.06 | 4.79 | 236,290 |
| July 21, 2026 | 4.74 | 4.91 | 4.91 | 4.94 | 4.72 | 349,686 |
| July 20, 2026 | 4.78 | 4.69 | 4.69 | 4.83 | 4.69 | 154,529 |
| July 17, 2026 | 4.59 | 4.77 | 4.77 | 4.85 | 4.56 | 212,155 |
| July 16, 2026 | 4.87 | 4.56 | 4.56 | 4.96 | 4.47 | 282,226 |
| July 15, 2026 | 5.1 | 4.86 | 4.86 | 5.1 | 4.74 | 321,802 |
| July 14, 2026 | 4.83 | 5.06 | 5.06 | 5.08 | 4.83 | 254,190 |
| July 13, 2026 | 4.87 | 4.8 | 4.8 | 5 | 4.76 | 322,124 |
| July 10, 2026 | 4.78 | 4.8 | 4.8 | 4.85 | 4.68 | 216,348 |
| July 09, 2026 | 5.01 | 4.78 | 4.78 | 5.01 | 4.77 | 414,107 |
| July 08, 2026 | 4.85 | 5.04 | 5.04 | 5.07 | 4.77 | 379,653 |
| July 07, 2026 | 4.71 | 4.76 | 4.76 | 4.81 | 4.62 | 431,750 |
| July 06, 2026 | 4.67 | 4.66 | 4.66 | 4.88 | 4.65 | 275,685 |
| July 02, 2026 | 4.77 | 4.7 | 4.7 | 4.89 | 4.54 | 454,615 |
| July 01, 2026 | 4.99 | 4.73 | 4.73 | 5.1 | 4.71 | 645,429 |
| June 30, 2026 | 5.04 | 5.01 | 5.01 | 5.32 | 4.96 | 807,796 |
| June 29, 2026 | 5.03 | 5 | 5 | 5.09 | 4.86 | 457,152 |
| June 26, 2026 | 4.67 | 5.02 | 5.02 | 5.02 | 4.6 | 3.89M |
| June 25, 2026 | 4.63 | 4.7 | 4.7 | 4.74 | 4.56 | 311,953 |
| June 24, 2026 | 4.73 | 4.65 | 4.65 | 4.73 | 4.53 | 296,244 |
| June 23, 2026 | 4.69 | 4.74 | 4.74 | 4.82 | 4.52 | 258,164 |
| June 22, 2026 | 4.8 | 4.65 | 4.65 | 4.99 | 4.59 | 370,157 |
| June 18, 2026 | 5.01 | 4.79 | 4.79 | 5.12 | 4.67 | 816,588 |
| June 17, 2026 | 5.07 | 5.03 | 5.03 | 5.2 | 4.98 | 254,465 |
| June 16, 2026 | 5 | 5.02 | 5.02 | 5.1 | 4.98 | 176,698 |
| June 15, 2026 | 5.2 | 5.02 | 5.02 | 5.29 | 4.97 | 212,043 |
AD
