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) 10 years ago, it would be worth $400.2 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,119.79, while $1000 invested 1 year ago would be worth $1,777.29. This corresponds to total returns of -59.98%, 111.98%, 77.73%, respectively, with annualized returns of -8.75%, 16.2%, 77.73%.
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 |
|---|---|---|---|---|---|---|
| November 10, 2026 | 3.95 | 4.07 | 4.07 | 4.1 | 3.92 | 240,410 |
| November 09, 2026 | 3.64 | 3.95 | 3.95 | 4.06 | 3.61 | 585,957 |
| November 06, 2026 | 3.94 | 3.8 | 3.8 | 3.95 | 3.77 | 201,895 |
| November 05, 2026 | 4.37 | 3.91 | 3.91 | 4.39 | 3.9 | 310,075 |
| November 04, 2026 | 4.71 | 4.37 | 4.37 | 4.71 | 4.36 | 376,883 |
| November 03, 2026 | 4.63 | 4.68 | 4.68 | 4.75 | 4.59 | 174,474 |
| November 02, 2026 | 4.85 | 4.62 | 4.62 | 4.89 | 4.62 | 379,686 |
| October 30, 2026 | 4.86 | 4.84 | 4.84 | 4.92 | 4.8 | 195,876 |
| October 29, 2026 | 4.95 | 4.89 | 4.89 | 4.99 | 4.85 | 125,769 |
| October 28, 2026 | 5.03 | 4.95 | 4.95 | 5.03 | 4.91 | 148,510 |
| October 27, 2026 | 4.84 | 4.97 | 4.97 | 5 | 4.84 | 154,607 |
| October 26, 2026 | 4.74 | 4.84 | 4.84 | 4.9 | 4.74 | 187,334 |
| October 23, 2026 | 4.73 | 4.76 | 4.76 | 4.88 | 4.69 | 219,073 |
| October 22, 2026 | 5.25 | 4.75 | 4.75 | 5.25 | 4.72 | 338,227 |
| October 21, 2026 | 5.26 | 5.27 | 5.27 | 5.29 | 5.12 | 140,878 |
| October 20, 2026 | 5.15 | 5.25 | 5.25 | 5.28 | 5 | 340,293 |
| October 19, 2026 | 5.07 | 5.12 | 5.12 | 5.13 | 5 | 237,019 |
| October 16, 2026 | 5.08 | 5.07 | 5.07 | 5.17 | 5.03 | 184,096 |
| October 15, 2026 | 5.26 | 5.06 | 5.06 | 5.26 | 4.97 | 212,835 |
| October 14, 2026 | 5.4 | 5.26 | 5.26 | 5.42 | 5.25 | 263,857 |
| October 13, 2026 | 5.33 | 5.36 | 5.36 | 5.43 | 5.26 | 182,848 |
| October 12, 2026 | 5.31 | 5.28 | 5.28 | 5.39 | 5.26 | 130,970 |
| October 09, 2026 | 5.31 | 5.28 | 5.28 | 5.36 | 5.27 | 91,193 |
| October 08, 2026 | 5.25 | 5.3 | 5.3 | 5.38 | 5.23 | 129,703 |
| October 07, 2026 | 5.31 | 5.22 | 5.22 | 5.33 | 5.09 | 215,320 |
| October 06, 2026 | 5.35 | 5.32 | 5.32 | 5.4 | 5.16 | 109,606 |
| October 05, 2026 | 5.33 | 5.35 | 5.35 | 5.48 | 5.31 | 194,247 |
| October 02, 2026 | 5.13 | 5.34 | 5.34 | 5.42 | 5.13 | 272,483 |
| October 01, 2026 | 5.12 | 5.16 | 5.16 | 5.18 | 5.01 | 206,338 |
| September 30, 2026 | 5.07 | 5.12 | 5.12 | 5.15 | 5.02 | 532,524 |
| September 29, 2026 | 5.24 | 5.06 | 5.06 | 5.24 | 5.02 | 194,534 |
| September 28, 2026 | 5.25 | 5.26 | 5.26 | 5.33 | 5.19 | 199,560 |
| September 25, 2026 | 5.08 | 5.23 | 5.23 | 5.28 | 5.06 | 205,762 |
| September 24, 2026 | 5.07 | 5.08 | 5.08 | 5.17 | 5.01 | 210,208 |
| September 23, 2026 | 5.12 | 5.07 | 5.07 | 5.15 | 4.98 | 306,313 |
| September 22, 2026 | 5.33 | 5.08 | 5.08 | 5.35 | 5.05 | 331,135 |
| September 21, 2026 | 5.3 | 5.34 | 5.34 | 5.43 | 5.26 | 345,265 |
| September 18, 2026 | 5.28 | 5.38 | 5.38 | 5.43 | 5.2 | 729,044 |
| September 17, 2026 | 5.17 | 5.28 | 5.28 | 5.33 | 5.17 | 193,552 |
| September 16, 2026 | 5.25 | 5.18 | 5.18 | 5.45 | 5.15 | 391,063 |
| September 15, 2026 | 5.09 | 5.17 | 5.17 | 5.19 | 5.02 | 193,376 |
| September 11, 2026 | 5.2 | 5.21 | 5.21 | 5.37 | 5.18 | 204,047 |
| 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 |
AD
