Smart Sand, Inc. (SND) Stock Price History
Historical prices from 2016 to 2026
Loading 10-year price history...
SND Historical Performance
Short-Term Returns
SND Stock Price Trajectory (2016–2026)
As of May 8, 2026, Smart Sand, Inc. (SND) trades at $4.90, representing a +139.0% return over the past year. The stock has delivered a +120.6% total return over five years (+15.5% 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 -77.7%, currently trading 43% above its 200-day moving average, indicating continued institutional support.
When compared to Energy sector peers MDU (+27.6% 1Y), MLM (+12.4% 1Y), and VMC (+8.7% 1Y), SND has outperformed the peer group average. Compare SND vs MDU →
SND Historical Price Data (2025–2026)
Showing 30 of 2,389 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-15 | 4.79 | 4.92 | 4.62 | 4.91 | 232K | +3.15% |
| 2026-04-14 | 4.84 | 4.98 | 4.68 | 4.76 | 348K | -5.18% |
| 2026-04-13 | 5.04 | 5.18 | 4.95 | 5.02 | 345K | +1.83% |
| 2026-04-10 | 4.87 | 5.05 | 4.83 | 4.93 | 254K | +1.44% |
| 2026-04-09 | 4.99 | 5.05 | 4.83 | 4.86 | 193K | -2.21% |
| 2026-04-08 | 4.74 | 5.04 | 4.63 | 4.97 | 308K | +1.02% |
| 2026-04-07 | 5.02 | 5.20 | 4.91 | 4.92 | 202K | -2.38% |
| 2026-04-06 | 5.08 | 5.12 | 5.01 | 5.04 | 125K | -1.18% |
| 2026-04-02 | 5.17 | 5.23 | 5.01 | 5.10 | 281K | +1.80% |
| 2026-04-01 | 5.04 | 5.08 | 4.83 | 5.01 | 339K | -2.15% |
| 2026-03-31 | 5.27 | 5.36 | 4.97 | 5.12 | 417K | -2.10% |
| 2026-03-30 | 5.84 | 5.84 | 5.18 | 5.23 | 650K | -4.39% |
| 2026-03-27 | 5.22 | 5.50 | 5.17 | 5.47 | 497K | +5.19% |
| 2026-03-26 | 5.34 | 5.40 | 5.04 | 5.20 | 642K | +4.00% |
See SND's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs SND Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare SND vs SOC
Side-by-side business, growth, and profitability comparison vs Sable Offshore Corp..
Start ComparisonSND — Frequently Asked Questions
Quick answers to the most common questions about buying SND stock.
How has SND stock performed recently?
SND returned +139.0% over the past year, beating its 5-year annualized CAGR of +15.5%. 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 $5.84. Current 1-year return of +139.0% 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.