NASDAQ:SND | Historical Stock Price | Smart Sand, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2016-11-04 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.57$1.16$2.37$4.83$9.83$20.042016-11-042026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$2.52$2.52344,900——
2019-12-30$2.50$2.50269,000——
2019-12-27$2.47$2.47198,600——
2019-12-26$2.40$2.40181,400——
2019-12-24$2.43$2.4383,200——
2019-12-23$2.45$2.45176,400——
2019-12-20$2.40$2.39367,600——
2019-12-19$2.46$2.46186,800——
2019-12-18$2.52$2.52125,100——
2019-12-17$2.52$2.52114,100——
2019-12-16$2.47$2.47343,700——
2019-12-13$2.62$2.62316,700——
2019-12-12$2.60$2.60588,100——
2019-12-11$2.48$2.48221,000——
2019-12-10$2.47$2.47117,700——
2019-12-09$2.46$2.46225,200——
2019-12-06$2.43$2.43240,100——
2019-12-05$2.33$2.33110,100——
2019-12-04$2.30$2.30175,900——
2019-12-03$2.28$2.28100,200——
2019-12-02$2.38$2.38135,000——
2019-11-29$2.32$2.32125,400——
2019-11-27$2.36$2.36117,600——
2019-11-26$2.42$2.42304,700——
2019-11-25$2.44$2.44239,600——
2019-11-22$2.30$2.30141,100——
2019-11-21$2.23$2.23142,100——
2019-11-20$2.23$2.23170,700——
2019-11-19$2.20$2.20175,900——
2019-11-18$2.23$2.23277,500——
2019-11-15$2.36$2.36169,300——
2019-11-14$2.37$2.37149,200——
2019-11-13$2.44$2.44251,600——
2019-11-12$2.50$2.49338,500——
2019-11-11$2.57$2.57215,300——
2019-11-08$2.76$2.76405,600——
2019-11-07$2.63$2.63293,200——
2019-11-06$2.62$2.62736,100——
2019-11-05$2.48$2.48329,100——
2019-11-04$2.53$2.53251,500——
2019-11-01$2.44$2.44246,300——
2019-10-31$2.33$2.33440,400——
2019-10-30$2.39$2.39316,100——
2019-10-29$2.53$2.53447,400——
2019-10-28$2.65$2.65288,200——
2019-10-25$2.67$2.67182,300——
2019-10-24$2.57$2.57196,200——
2019-10-23$2.62$2.62215,900——
2019-10-22$2.65$2.65161,000——
2019-10-21$2.56$2.56158,300——
2019-10-18$2.45$2.45112,400——
2019-10-17$2.52$2.52229,600——
2019-10-16$2.46$2.46208,200——
2019-10-15$2.42$2.42144,500——
2019-10-14$2.43$2.43378,200——
2019-10-11$2.62$2.62244,400——
2019-10-10$2.50$2.50215,100——
2019-10-09$2.54$2.54205,800——
2019-10-08$2.53$2.53105,800——
2019-10-07$2.52$2.52222,400——
2019-10-04$2.54$2.54447,900——
2019-10-03$2.57$2.57392,600——
2019-10-02$2.61$2.61281,500——
2019-10-01$2.66$2.66238,900——
2019-09-30$2.83$2.83284,300——
2019-09-27$2.83$2.83410,000——
2019-09-26$2.99$2.99184,600——
2019-09-25$3.11$3.11176,200——
2019-09-24$3.03$3.03455,000——
2019-09-23$3.24$3.24608,200——
2019-09-20$3.09$3.09759,100——
2019-09-19$2.99$2.99225,900——
2019-09-18$2.88$2.88326,600——
2019-09-17$2.96$2.96458,200——
2019-09-16$2.94$2.94607,800——
2019-09-13$2.65$2.65279,800——
2019-09-12$2.73$2.73212,100——
2019-09-11$2.65$2.65308,800——
2019-09-10$2.66$2.66630,200——
2019-09-09$2.47$2.47406,300——
2019-09-06$2.35$2.35364,800——
2019-09-05$2.38$2.38503,300——
2019-09-04$2.12$2.12294,200——
2019-09-03$2.13$2.13229,900——
2019-08-30$2.37$2.37127,300——
2019-08-29$2.37$2.37134,800——
2019-08-28$2.27$2.27316,900——
2019-08-27$2.26$2.26353,900——
2019-08-26$2.49$2.49312,200——
2019-08-23$2.51$2.51358,500——
2019-08-22$2.49$2.49188,700——
2019-08-21$2.48$2.48235,100——
2019-08-20$2.58$2.58303,000——
2019-08-19$2.56$2.56280,800——
2019-08-16$2.51$2.51224,300——
2019-08-15$2.42$2.42196,500——
2019-08-14$2.38$2.38295,200——
2019-08-13$2.47$2.47362,200——
2019-08-12$2.45$2.45426,200——
2019-08-09$2.27$2.27362,600——
2019-08-08$2.34$2.34411,400——
2019-08-07$2.35$2.352,340,100——
2019-08-06$2.02$2.02420,000——
2019-08-05$2.16$2.16291,500——
2019-08-02$2.25$2.25190,800——
2019-08-01$2.27$2.27326,400——
2019-07-31$2.35$2.35483,000——
2019-07-30$2.48$2.48467,700——
2019-07-29$2.19$2.19221,800——
2019-07-26$2.24$2.24261,000——
2019-07-25$2.34$2.34200,500——
2019-07-24$2.43$2.43248,500——
2019-07-23$2.42$2.42232,300——
2019-07-22$2.46$2.46144,700——
2019-07-19$2.46$2.46137,200——
2019-07-18$2.44$2.44445,100——
2019-07-17$2.47$2.47549,100——
2019-07-16$2.34$2.34365,300——
2019-07-15$2.39$2.39159,600——
2019-07-12$2.44$2.44122,100——
2019-07-11$2.51$2.51212,000——
2019-07-10$2.50$2.50332,800——
2019-07-09$2.34$2.34161,800——
2019-07-08$2.28$2.28327,600——
2019-07-05$2.24$2.24316,200——
2019-07-03$2.23$2.23304,700——
2019-07-02$2.33$2.33358,300——
2019-07-01$2.50$2.50205,600——
2019-06-28$2.44$2.44373,300——
2019-06-27$2.37$2.37420,600——
2019-06-26$2.33$2.33357,200——
2019-06-25$2.40$2.40280,100——
2019-06-24$2.48$2.48341,100——
2019-06-21$2.68$2.68223,000——
2019-06-20$2.89$2.89166,000——
2019-06-19$2.76$2.76227,100——
2019-06-18$2.76$2.76631,100——
2019-06-17$2.69$2.69283,100——
2019-06-14$2.78$2.78108,500——
2019-06-13$2.88$2.88175,100——
2019-06-12$2.81$2.81118,800——
2019-06-11$2.96$2.96160,500——
2019-06-10$3.00$3.00192,800——
2019-06-07$2.96$2.96156,300——
2019-06-06$2.91$2.91222,400——
2019-06-05$2.85$2.85245,800——
2019-06-04$3.29$3.29134,400——
2019-06-03$3.35$3.35182,000——
2019-05-31$3.33$3.3369,100——
2019-05-30$3.32$3.32122,400——
2019-05-29$3.47$3.47155,800——
2019-05-28$3.30$3.30119,100——
2019-05-24$3.36$3.3667,100——
2019-05-23$3.28$3.28278,300——
2019-05-22$3.43$3.43195,400——
2019-05-21$3.68$3.68254,700——
2019-05-20$3.66$3.66169,600——
2019-05-17$3.78$3.78380,900——
2019-05-16$3.98$3.98170,000——
2019-05-15$3.94$3.94120,900——
2019-05-14$3.86$3.86160,600——
2019-05-13$3.79$3.79216,500——
2019-05-10$3.89$3.89405,000——
2019-05-09$3.74$3.74396,300——
2019-05-08$4.08$4.08501,600——
2019-05-07$3.98$3.98319,100——
2019-05-06$3.87$3.87254,200——
2019-05-03$3.87$3.87224,300——
2019-05-02$3.62$3.62287,200——
2019-05-01$3.80$3.80567,800——
2019-04-30$3.93$3.93240,500——
2019-04-29$4.13$4.13153,700——
2019-04-26$4.07$4.07201,200——
2019-04-25$4.05$4.05333,500——
2019-04-24$4.31$4.31340,400——
2019-04-23$4.28$4.28558,400——
2019-04-22$4.30$4.30763,600——
2019-04-18$4.06$4.06210,000——
2019-04-17$4.00$4.00234,200——
2019-04-16$4.05$4.05249,900——
2019-04-15$4.03$4.03295,200——
2019-04-12$3.96$3.96207,600——
2019-04-11$4.11$4.11109,500——
2019-04-10$4.04$4.04158,800——
2019-04-09$4.05$4.05197,400——
2019-04-08$4.09$4.09252,400——
2019-04-05$4.08$4.08462,200——
2019-04-04$3.88$3.88650,100——
2019-04-03$4.37$4.37541,500——
2019-04-02$4.43$4.43471,200——
2019-04-01$4.57$4.57435,000——
2019-03-29$4.45$4.45364,300——
2019-03-28$4.40$4.40344,300——
2019-03-27$4.35$4.35245,300——
2019-03-26$4.36$4.36218,100——
2019-03-25$4.29$4.29250,300——
2019-03-22$4.30$4.30302,500——
2019-03-21$4.42$4.42376,900——
2019-03-20$4.42$4.42544,600——
2019-03-19$4.26$4.261,313,500——
2019-03-18$4.67$4.671,176,100——
2019-03-15$3.99$3.991,194,700——
2019-03-14$3.48$3.481,878,200——
2019-03-13$2.97$2.97518,000——
2019-03-12$2.86$2.86201,800——
2019-03-11$2.84$2.84160,300——
2019-03-08$2.72$2.72247,900——
2019-03-07$2.75$2.75267,700——
2019-03-06$2.85$2.85205,500——
2019-03-05$2.91$2.91184,100——
2019-03-04$2.91$2.91182,200——
2019-03-01$2.90$2.90512,400——
2019-02-28$2.99$2.99244,800——
2019-02-27$3.01$3.01148,600——
2019-02-26$3.02$3.02135,000——
2019-02-25$3.04$3.04123,700——
2019-02-22$2.99$2.99175,800——
2019-02-21$3.00$3.00727,100——
2019-02-20$3.22$3.22345,800——
2019-02-19$3.03$3.03313,300——
2019-02-15$2.95$2.95290,700——
2019-02-14$2.86$2.86254,000——
2019-02-13$2.85$2.85126,900——
2019-02-12$2.80$2.80230,100——
2019-02-11$2.77$2.77129,000——
2019-02-08$2.65$2.65134,100——
2019-02-07$2.71$2.71321,300——
2019-02-06$2.92$2.92255,100——
2019-02-05$2.89$2.89228,400——
2019-02-04$2.93$2.93285,300——
2019-02-01$2.82$2.82439,500——
2019-01-31$2.54$2.54154,100——
2019-01-30$2.48$2.48206,000——
2019-01-29$2.53$2.53201,900——
2019-01-28$2.46$2.46173,400——
2019-01-25$2.50$2.50237,800——
2019-01-24$2.50$2.50204,300——
2019-01-23$2.37$2.37299,900——
2019-01-22$2.30$2.30427,900——
2019-01-18$2.41$2.41765,800——
2019-01-17$2.47$2.47317,700——
2019-01-16$2.54$2.54170,900——
2019-01-15$2.57$2.57342,500——
2019-01-14$2.71$2.71355,700——
2019-01-11$2.71$2.71258,800——
2019-01-10$2.67$2.67259,700——
2019-01-09$2.52$2.52256,900——
2019-01-08$2.40$2.40170,400——
2019-01-07$2.44$2.44336,900——
2019-01-04$2.42$2.42234,400——
2019-01-03$2.26$2.26245,600——
2019-01-02$2.36$2.36321,600——