Smart Sand, Inc. (SND) Stock Price History
Historical prices from 2016 to 2026
- 1M
- +0.6%
- 3M
- -3.5%
- YTD
- +24.3%
- 1Y
- +142.5%
- 3Y
- +46.1%
- 5Y
- +10.5%
Loading 10-year price history...
SND Historical Performance
SND Annual Returns
Year-by-year price performance · 2016–2026
- 2016 annual price return
- +50.6%
- 2017 annual price return
- -48.5%
- 2018 annual price return
- -75.3%
- 2019 annual price return
- +6.8%
- 2020 annual price return
- -30.1%
- 2021 annual price return
- -7.8%
- 2022 annual price return
- -5.8%
- 2023 annual price return
- +12.2%
- 2024 annual price return
- +8.7%
- 2025 annual price return
- +70.9%
- 2026 annual price return
- +28.5%
SND Stock Price Trajectory (2016–2026)
As of June 28, 2026, Smart Sand, Inc. (SND) trades at $5.02, representing a +142.5% return over the past year. The stock has delivered a +65.0% total return over five years (+10.5% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $21.99 on February 23, 2017. From this peak, SND has corrected -77.2%, currently trading 27% above its 200-day moving average, indicating continued institutional support.
When compared to Energy sector peers MDU (+33.7% 1Y), MLM (+13.9% 1Y), and VMC (+21.2% 1Y), SND has outperformed the peer group average. Compare SND vs MDU →
SND Historical Price Data · from 2016
Rows 1–50 of 2,423| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 4.67 | 5.02 | 4.60 | 5.02 | 0 | +6.81% |
| 2026-06-25 | 4.63 | 4.74 | 4.56 | 4.70 | 308K | +1.08% |
| 2026-06-24 | 4.71 | 4.71 | 4.59 | 4.65 | 296K | -1.90% |
| 2026-06-23 | 4.60 | 4.77 | 4.57 | 4.74 | 257K | +1.94% |
| 2026-06-22 | 4.94 | 4.94 | 4.59 | 4.65 | 369K | -2.92% |
| 2026-06-18 | 5.01 | 5.12 | 4.67 | 4.79 | 817K | -4.77% |
| 2026-06-17 | 5.16 | 5.20 | 4.99 | 5.03 | 253K | +0.20% |
| 2026-06-16 | 5.00 | 5.09 | 4.98 | 5.02 | 173K | 0.00% |
| 2026-06-15 | 5.19 | 5.20 | 4.96 | 5.02 | 76K | -5.64% |
| 2026-06-12 | 5.17 | 5.38 | 5.06 | 5.32 | 182K | +2.50% |
| 2026-06-11 | 5.34 | 5.41 | 5.12 | 5.19 | 200K | -2.26% |
| 2026-06-10 | 5.43 | 5.45 | 5.28 | 5.31 | 271K | -0.93% |
| 2026-06-09 | 5.89 | 5.92 | 5.28 | 5.36 | 745K | -7.90% |
| 2026-06-08 | 5.53 | 5.84 | 5.53 | 5.82 | 492K | +6.79% |
| 2026-06-05 | 5.70 | 5.75 | 5.34 | 5.45 | 495K | -4.55% |
| 2026-06-04 | 5.08 | 5.80 | 5.07 | 5.71 | 509K | +11.96% |
| 2026-06-03 | 4.97 | 5.20 | 4.97 | 5.10 | 381K | +3.87% |
| 2026-06-02 | 4.91 | 5.01 | 4.75 | 4.91 | 409K | +2.94% |
| 2026-06-01 | 4.55 | 4.81 | 4.53 | 4.77 | 488K | +11.19% |
| 2026-05-29 | 4.61 | 4.67 | 4.29 | 4.29 | 376K | -7.54% |
| 2026-05-28 | 4.93 | 4.95 | 4.62 | 4.64 | 296K | -5.31% |
| 2026-05-27 | 4.95 | 5.04 | 4.90 | 4.90 | 147K | -1.80% |
| 2026-05-26 | 4.90 | 5.04 | 4.87 | 4.99 | 290K | +1.63% |
| 2026-05-22 | 4.88 | 5.00 | 4.88 | 4.91 | 0 | +0.41% |
| 2026-05-21 | 4.77 | 4.96 | 4.75 | 4.89 | 208K | +0.20% |
| 2026-05-20 | 4.98 | 5.07 | 4.83 | 4.88 | 228K | -2.40% |
| 2026-05-19 | 4.83 | 5.09 | 4.75 | 5.00 | 320K | +3.31% |
| 2026-05-18 | 4.80 | 4.88 | 4.60 | 4.84 | 169K | +1.89% |
| 2026-05-15 | 4.75 | 4.88 | 4.71 | 4.75 | 276K | +0.42% |
| 2026-05-14 | 4.63 | 4.84 | 4.57 | 4.73 | 260K | +2.60% |
| 2026-05-13 | 4.91 | 5.07 | 4.27 | 4.61 | 623K | -11.00% |
| 2026-05-12 | 4.96 | 5.21 | 4.95 | 5.18 | 283K | +5.71% |
| 2026-05-11 | 4.82 | 4.97 | 4.71 | 4.90 | 310K | +1.87% |
| 2026-05-08 | 4.86 | 4.95 | 4.76 | 4.81 | 266K | -1.84% |
| 2026-05-07 | 4.90 | 4.96 | 4.71 | 4.90 | 239K | -1.01% |
| 2026-05-06 | 5.09 | 5.17 | 4.92 | 4.95 | 243K | -4.99% |
| 2026-05-05 | 5.40 | 5.40 | 5.11 | 5.21 | 55K | -3.52% |
| 2026-05-04 | 5.39 | 5.43 | 5.24 | 5.40 | 242K | +0.19% |
| 2026-05-01 | 5.49 | 5.65 | 5.20 | 5.39 | 337K | -2.18% |
| 2026-04-30 | 5.28 | 5.54 | 5.28 | 5.51 | 453K | +3.18% |
| 2026-04-29 | 5.35 | 5.39 | 5.25 | 5.34 | 232K | +1.33% |
| 2026-04-28 | 5.42 | 5.48 | 5.17 | 5.27 | 252K | -2.59% |
| 2026-04-27 | 5.24 | 5.42 | 5.24 | 5.41 | 220K | +3.24% |
| 2026-04-24 | 5.26 | 5.26 | 5.05 | 5.24 | 199K | -0.76% |
| 2026-04-23 | 5.21 | 5.33 | 5.15 | 5.28 | 255K | +1.15% |
| 2026-04-22 | 5.06 | 5.22 | 4.95 | 5.22 | 273K | +3.57% |
| 2026-04-21 | 5.10 | 5.12 | 4.97 | 5.04 | 194K | +1.82% |
| 2026-04-20 | 4.98 | 5.09 | 4.71 | 4.95 | 274K | -0.60% |
| 2026-04-17 | 5.17 | 5.20 | 4.78 | 4.98 | 368K | -2.92% |
| 2026-04-16 | 4.90 | 5.18 | 4.87 | 5.13 | 309K | +4.48% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
SND — Frequently Asked Questions
Quick answers to the most common questions about buying SND stock.
How has SND stock performed recently?
SND returned +142.5% over the past year, beating its 5-year annualized CAGR of +10.5%. The stock trades above its 200-day moving average, confirming the uptrend.
What is SND's all-time high price?
Smart Sand, Inc. reached $21.99 on 2017-02-23. The 52-week high is $5.92. Current 1-year return of +142.5% places the stock closer to historical peaks.
Where can I download SND historical price data?
This page provides SND daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2016-2026, downloadable in CSV format.