Smart Sand, Inc. (SND) NASDAQ
4.91
+0.14(+2.94%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
4.91
+0.14(+2.94%)
Currency In USD
If you invested $1000 in Smart Sand, Inc. (SND) since IPO date, it would be worth $498.98 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,028.93, while $1000 invested 1 year ago would be worth $2,821.84. This corresponds to total returns of -50.1%, 102.89%, 182.18%, respectively, with annualized returns of -7%, 15.19%, 182.18%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 4.75 | 4.91 | 4.91 | 5.01 | 4.75 | 410,412 |
| June 01, 2026 | 4.3 | 4.77 | 4.77 | 4.81 | 4.29 | 488,332 |
| May 29, 2026 | 4.64 | 4.29 | 4.29 | 4.67 | 4.29 | 378,620 |
| May 28, 2026 | 4.93 | 4.64 | 4.64 | 4.95 | 4.61 | 296,048 |
| May 27, 2026 | 4.95 | 4.9 | 4.9 | 5.04 | 4.9 | 158,072 |
| May 26, 2026 | 4.87 | 4.99 | 4.99 | 5.04 | 4.87 | 290,668 |
| May 22, 2026 | 4.88 | 4.91 | 4.91 | 5.01 | 4.88 | 205,264 |
| May 21, 2026 | 4.77 | 4.89 | 4.89 | 4.96 | 4.76 | 208,021 |
| May 20, 2026 | 4.98 | 4.88 | 4.88 | 5.07 | 4.83 | 228,279 |
| May 19, 2026 | 4.78 | 5 | 5 | 5.09 | 4.75 | 320,970 |
| May 18, 2026 | 4.8 | 4.84 | 4.84 | 4.89 | 4.6 | 178,654 |
| May 15, 2026 | 4.75 | 4.75 | 4.75 | 4.89 | 4.69 | 277,192 |
| May 14, 2026 | 4.58 | 4.73 | 4.73 | 4.85 | 4.57 | 259,709 |
| May 13, 2026 | 4.91 | 4.61 | 4.61 | 5.07 | 4.27 | 632,096 |
| May 12, 2026 | 4.96 | 5.18 | 5.18 | 5.22 | 4.95 | 284,973 |
| May 11, 2026 | 4.82 | 4.9 | 4.9 | 4.97 | 4.71 | 320,710 |
| May 08, 2026 | 4.88 | 4.81 | 4.81 | 4.95 | 4.76 | 270,572 |
| May 07, 2026 | 4.92 | 4.9 | 4.9 | 4.96 | 4.71 | 239,621 |
| May 06, 2026 | 5.08 | 4.95 | 4.95 | 5.17 | 4.92 | 246,747 |
| May 05, 2026 | 5.4 | 5.21 | 5.21 | 5.4 | 5.11 | 227,882 |
| May 04, 2026 | 5.39 | 5.4 | 5.4 | 5.43 | 5.24 | 242,797 |
| May 01, 2026 | 5.6 | 5.39 | 5.39 | 5.65 | 5.2 | 337,638 |
| April 30, 2026 | 5.28 | 5.51 | 5.51 | 5.54 | 5.24 | 461,195 |
| April 29, 2026 | 5.35 | 5.34 | 5.34 | 5.39 | 5.26 | 232,502 |
| April 28, 2026 | 5.42 | 5.27 | 5.27 | 5.48 | 5.17 | 260,746 |
| April 27, 2026 | 5.24 | 5.41 | 5.41 | 5.42 | 5.24 | 223,918 |
| April 24, 2026 | 5.26 | 5.24 | 5.24 | 5.26 | 5.05 | 200,103 |
| April 23, 2026 | 5.21 | 5.28 | 5.28 | 5.33 | 5.15 | 255,496 |
| April 22, 2026 | 4.95 | 5.22 | 5.22 | 5.22 | 4.95 | 285,262 |
| April 21, 2026 | 4.98 | 5.04 | 5.04 | 5.11 | 4.97 | 194,159 |
| April 20, 2026 | 4.98 | 4.95 | 4.95 | 5.09 | 4.71 | 274,483 |
| April 17, 2026 | 5.2 | 4.98 | 4.98 | 5.2 | 4.78 | 368,462 |
| April 16, 2026 | 4.9 | 5.13 | 5.13 | 5.18 | 4.87 | 308,793 |
| April 15, 2026 | 4.73 | 4.91 | 4.91 | 4.93 | 4.62 | 231,907 |
| April 14, 2026 | 4.98 | 4.76 | 4.76 | 4.98 | 4.68 | 351,293 |
| April 13, 2026 | 4.99 | 5.02 | 5.02 | 5.18 | 4.95 | 345,186 |
| April 10, 2026 | 4.87 | 4.93 | 4.93 | 5.05 | 4.83 | 254,282 |
| April 09, 2026 | 4.98 | 4.86 | 4.86 | 5.05 | 4.84 | 194,553 |
| April 08, 2026 | 4.66 | 4.97 | 4.97 | 5.04 | 4.63 | 314,699 |
| April 07, 2026 | 5.02 | 4.92 | 4.92 | 5.2 | 4.91 | 202,600 |
| April 06, 2026 | 5.1 | 5.04 | 5.04 | 5.12 | 5.01 | 132,098 |
| April 02, 2026 | 5.12 | 5.1 | 5.1 | 5.23 | 5 | 281,507 |
| April 01, 2026 | 5.02 | 5.01 | 5.01 | 5.08 | 4.84 | 341,241 |
| March 31, 2026 | 5.27 | 5.12 | 5.12 | 5.36 | 4.97 | 419,633 |
| March 30, 2026 | 5.84 | 5.23 | 5.23 | 5.84 | 5.18 | 656,264 |
| March 27, 2026 | 5.22 | 5.47 | 5.47 | 5.5 | 5.17 | 502,020 |
| March 26, 2026 | 5.34 | 5.2 | 5.2 | 5.4 | 5.04 | 648,807 |
| March 25, 2026 | 4.58 | 5 | 5 | 5.01 | 4.56 | 506,755 |
| March 24, 2026 | 4.43 | 4.56 | 4.56 | 4.59 | 4.39 | 212,720 |
| March 23, 2026 | 4.33 | 4.42 | 4.42 | 4.5 | 4.24 | 290,176 |
| March 20, 2026 | 4.38 | 4.35 | 4.35 | 4.41 | 4.26 | 481,220 |
| March 19, 2026 | 4.32 | 4.35 | 4.35 | 4.45 | 4.28 | 345,758 |
| March 18, 2026 | 4.07 | 4.34 | 4.34 | 4.37 | 4.07 | 547,868 |
| March 17, 2026 | 3.84 | 4.08 | 4.08 | 4.13 | 3.84 | 352,408 |
| March 16, 2026 | 3.71 | 3.85 | 3.85 | 3.91 | 3.71 | 322,217 |
| March 13, 2026 | 3.75 | 3.72 | 3.72 | 3.81 | 3.71 | 285,188 |
| March 12, 2026 | 3.71 | 3.71 | 3.72 | 3.75 | 3.69 | 224,641 |
| March 11, 2026 | 3.8 | 3.7 | 3.7 | 3.83 | 3.64 | 290,416 |
| March 10, 2026 | 3.82 | 3.84 | 3.84 | 3.96 | 3.82 | 348,031 |
| March 09, 2026 | 4.01 | 3.81 | 3.81 | 4.03 | 3.74 | 500,735 |