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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$1.72$1.72130,600——
2020-12-30$1.74$1.74295,400——
2020-12-29$1.74$1.74138,600——
2020-12-28$1.75$1.75201,600——
2020-12-24$1.82$1.8288,900——
2020-12-23$1.85$1.85134,800——
2020-12-22$1.87$1.87124,600——
2020-12-21$1.88$1.88193,100——
2020-12-18$1.91$1.91205,000——
2020-12-17$2.02$2.02186,200——
2020-12-16$2.08$2.08301,100——
2020-12-15$2.08$2.08174,000——
2020-12-14$2.05$2.05369,200——
2020-12-11$2.16$2.16399,500——
2020-12-10$2.19$2.19794,000——
2020-12-09$1.97$1.97361,000——
2020-12-08$1.99$1.99163,200——
2020-12-07$1.97$1.97190,200——
2020-12-04$2.00$2.00305,700——
2020-12-03$1.93$1.93201,900——
2020-12-02$1.93$1.93168,300——
2020-12-01$1.88$1.88404,400——
2020-11-30$1.95$1.94223,600——
2020-11-27$1.97$1.97115,400——
2020-11-25$2.05$2.05337,600——
2020-11-24$1.90$1.90709,800——
2020-11-23$1.92$1.92500,900——
2020-11-20$1.78$1.78194,300——
2020-11-19$1.72$1.72370,100——
2020-11-18$1.70$1.70761,100——
2020-11-17$1.52$1.52435,800——
2020-11-16$1.48$1.48231,200——
2020-11-13$1.50$1.50161,000——
2020-11-12$1.41$1.41246,700——
2020-11-11$1.52$1.52307,100——
2020-11-10$1.54$1.541,671,200——
2020-11-09$1.44$1.44936,800——
2020-11-06$1.37$1.37209,500——
2020-11-05$1.38$1.38315,500——
2020-11-04$1.34$1.3493,900——
2020-11-03$1.41$1.41157,200——
2020-11-02$1.33$1.33149,300——
2020-10-30$1.28$1.28262,400——
2020-10-29$1.26$1.26221,500——
2020-10-28$1.26$1.26237,400——
2020-10-27$1.41$1.41345,800——
2020-10-26$1.41$1.413,332,400——
2020-10-23$1.28$1.281,871,600——
2020-10-22$1.35$1.35125,500——
2020-10-21$1.33$1.3390,000——
2020-10-20$1.33$1.3361,800——
2020-10-19$1.31$1.31203,500——
2020-10-16$1.33$1.3343,100——
2020-10-15$1.31$1.3144,300——
2020-10-14$1.34$1.3417,900——
2020-10-13$1.33$1.33229,200——
2020-10-12$1.36$1.36179,700——
2020-10-09$1.47$1.47129,200——
2020-10-08$1.53$1.53199,700——
2020-10-07$1.43$1.43140,000——
2020-10-06$1.38$1.38252,800——
2020-10-05$1.34$1.34175,200——
2020-10-02$1.26$1.2652,800——
2020-10-01$1.29$1.2989,200——
2020-09-30$1.31$1.31117,100——
2020-09-29$1.31$1.31125,200——
2020-09-28$1.29$1.29105,600——
2020-09-25$1.24$1.2478,600——
2020-09-24$1.18$1.18111,000——
2020-09-23$1.20$1.20100,900——
2020-09-22$1.23$1.23251,200——
2020-09-21$1.26$1.26122,400——
2020-09-18$1.37$1.37146,400——
2020-09-17$1.37$1.37187,200——
2020-09-16$1.27$1.27147,700——
2020-09-15$1.23$1.23113,000——
2020-09-14$1.22$1.2259,800——
2020-09-11$1.21$1.2160,200——
2020-09-10$1.22$1.2281,300——
2020-09-09$1.25$1.2593,400——
2020-09-08$1.23$1.23164,900——
2020-09-04$1.27$1.27110,100——
2020-09-03$1.23$1.23151,900——
2020-09-02$1.23$1.23428,400——
2020-09-01$1.36$1.3670,000——
2020-08-31$1.38$1.38145,800——
2020-08-28$1.45$1.45149,500——
2020-08-27$1.45$1.45136,200——
2020-08-26$1.41$1.41149,500——
2020-08-25$1.44$1.44113,100——
2020-08-24$1.39$1.39190,800——
2020-08-21$1.32$1.32294,700——
2020-08-20$1.46$1.46218,900——
2020-08-19$1.49$1.49525,900——
2020-08-18$1.64$1.64462,200——
2020-08-17$1.69$1.69289,600——
2020-08-14$1.51$1.51213,200——
2020-08-13$1.50$1.50392,800——
2020-08-12$1.45$1.45359,000——
2020-08-11$1.37$1.37250,400——
2020-08-10$1.37$1.37225,000——
2020-08-07$1.28$1.28103,700——
2020-08-06$1.19$1.19230,300——
2020-08-05$1.30$1.30461,800——
2020-08-04$1.22$1.22460,800——
2020-08-03$1.18$1.1897,800——
2020-07-31$1.17$1.17162,300——
2020-07-30$1.18$1.18189,500——
2020-07-29$1.13$1.13108,700——
2020-07-28$1.10$1.10127,400——
2020-07-27$1.10$1.10105,100——
2020-07-24$1.15$1.1599,200——
2020-07-23$1.14$1.1490,200——
2020-07-22$1.12$1.1275,900——
2020-07-21$1.11$1.11222,500——
2020-07-20$1.08$1.08279,500——
2020-07-17$1.12$1.12117,700——
2020-07-16$1.12$1.1282,200——
2020-07-15$1.11$1.11200,400——
2020-07-14$1.07$1.0786,600——
2020-07-13$1.09$1.09188,900——
2020-07-10$1.16$1.16145,600——
2020-07-09$1.12$1.12175,900——
2020-07-08$1.16$1.16175,400——
2020-07-07$1.19$1.19132,100——
2020-07-06$1.25$1.25268,700——
2020-07-02$1.16$1.16464,500——
2020-07-01$1.05$1.05220,300——
2020-06-30$1.05$1.05155,100——
2020-06-29$1.08$1.08234,900——
2020-06-26$1.01$1.012,632,900——
2020-06-25$1.07$1.07218,000——
2020-06-24$1.13$1.13314,800——
2020-06-23$1.17$1.17201,200——
2020-06-22$1.17$1.17224,200——
2020-06-19$1.20$1.20290,600——
2020-06-18$1.22$1.22258,700——
2020-06-17$1.24$1.24278,100——
2020-06-16$1.38$1.38557,700——
2020-06-15$1.17$1.17283,600——
2020-06-12$1.15$1.15390,300——
2020-06-11$1.14$1.14758,400——
2020-06-10$1.46$1.46398,400——
2020-06-09$1.63$1.63591,900——
2020-06-08$1.58$1.581,326,500——
2020-06-05$1.24$1.24854,700——
2020-06-04$1.08$1.08193,600——
2020-06-03$1.04$1.04190,400——
2020-06-02$1.04$1.04241,000——
2020-06-01$1.05$1.05193,000——
2020-05-29$1.06$1.06707,000——
2020-05-28$1.17$1.17619,100——
2020-05-27$0.99$0.99432,700——
2020-05-26$0.88$0.88399,600——
2020-05-22$0.87$0.87117,300——
2020-05-21$0.87$0.87168,600——
2020-05-20$0.91$0.91167,700——
2020-05-19$0.87$0.87258,100——
2020-05-18$0.84$0.84381,500——
2020-05-15$0.77$0.77118,100——
2020-05-14$0.79$0.78159,300——
2020-05-13$0.78$0.78328,100——
2020-05-12$0.84$0.84195,400——
2020-05-11$0.87$0.87261,000——
2020-05-08$0.80$0.80235,700——
2020-05-07$0.81$0.81121,800——
2020-05-06$0.77$0.77448,700——
2020-05-05$0.88$0.88337,100——
2020-05-04$0.86$0.86286,000——
2020-05-01$0.88$0.88574,900——
2020-04-30$0.83$0.83471,400——
2020-04-29$0.85$0.85576,500——
2020-04-28$0.78$0.78240,100——
2020-04-27$0.75$0.75484,600——
2020-04-24$0.76$0.76444,500——
2020-04-23$0.74$0.74468,900——
2020-04-22$0.66$0.66269,600——
2020-04-21$0.67$0.67249,500——
2020-04-20$0.66$0.66453,000——
2020-04-17$0.72$0.72271,600——
2020-04-16$0.70$0.70367,900——
2020-04-15$0.70$0.70573,000——
2020-04-14$0.75$0.75510,400——
2020-04-13$0.81$0.81325,100——
2020-04-09$0.76$0.76658,400——
2020-04-08$0.79$0.79280,300——
2020-04-07$0.76$0.76535,800——
2020-04-06$0.80$0.80267,700——
2020-04-03$0.73$0.73354,300——
2020-04-02$0.85$0.85326,500——
2020-04-01$0.81$0.80256,300——
2020-03-31$1.04$1.04297,700——
2020-03-30$0.93$0.93214,100——
2020-03-27$0.83$0.83126,400——
2020-03-26$0.93$0.93277,900——
2020-03-25$0.81$0.81230,200——
2020-03-24$0.84$0.84162,100——
2020-03-23$0.73$0.73157,600——
2020-03-20$0.95$0.95386,200——
2020-03-19$0.73$0.73278,800——
2020-03-18$0.60$0.60426,700——
2020-03-17$0.73$0.73534,100——
2020-03-16$0.94$0.94453,200——
2020-03-13$1.03$1.03616,100——
2020-03-12$0.93$0.93632,900——
2020-03-11$1.01$1.01432,400——
2020-03-10$1.06$1.06550,000——
2020-03-09$1.08$1.08755,800——
2020-03-06$1.40$1.40290,700——
2020-03-05$1.42$1.42379,400——
2020-03-04$1.60$1.60264,600——
2020-03-03$1.57$1.57237,700——
2020-03-02$1.62$1.62393,800——
2020-02-28$1.63$1.63403,400——
2020-02-27$1.57$1.57593,800——
2020-02-26$1.72$1.72594,600——
2020-02-25$1.78$1.78259,800——
2020-02-24$1.88$1.8898,400——
2020-02-21$2.00$2.00228,900——
2020-02-20$2.02$2.02110,300——
2020-02-19$1.94$1.94174,000——
2020-02-18$1.88$1.88233,900——
2020-02-14$1.82$1.8297,500——
2020-02-13$1.85$1.85131,900——
2020-02-12$1.88$1.88195,900——
2020-02-11$1.73$1.73245,700——
2020-02-10$1.82$1.82318,200——
2020-02-07$1.92$1.92132,300——
2020-02-06$1.95$1.95348,700——
2020-02-05$2.00$2.00226,100——
2020-02-04$1.91$1.91370,600——
2020-02-03$1.96$1.96425,200——
2020-01-31$2.03$2.03173,600——
2020-01-30$2.08$2.08225,500——
2020-01-29$2.08$2.08196,900——
2020-01-28$2.06$2.06146,900——
2020-01-27$2.05$2.05349,200——
2020-01-24$2.09$2.09243,300——
2020-01-23$2.08$2.08135,800——
2020-01-22$2.11$2.11240,100——
2020-01-21$2.19$2.19262,100——
2020-01-17$2.22$2.22129,200——
2020-01-16$2.24$2.24272,100——
2020-01-15$2.24$2.24174,200——
2020-01-14$2.26$2.26145,300——
2020-01-13$2.24$2.24136,000——
2020-01-10$2.25$2.25301,700——
2020-01-09$2.25$2.25268,700——
2020-01-08$2.34$2.34296,300——
2020-01-07$2.43$2.43177,500——
2020-01-06$2.50$2.50202,100——
2020-01-03$2.49$2.49185,900——
2020-01-02$2.46$2.46191,600——