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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$1.78$1.78103,000——
2021-12-30$1.75$1.7575,500——
2021-12-29$1.75$1.7579,500——
2021-12-28$1.77$1.77122,400——
2021-12-27$1.76$1.76163,300——
2021-12-23$1.81$1.8178,900——
2021-12-22$1.83$1.8370,000——
2021-12-21$1.79$1.7962,200——
2021-12-20$1.75$1.7562,300——
2021-12-17$1.78$1.7835,800——
2021-12-16$1.79$1.7976,500——
2021-12-15$1.80$1.80323,500——
2021-12-14$1.77$1.7765,300——
2021-12-13$1.78$1.7844,600——
2021-12-10$1.85$1.8537,300——
2021-12-09$1.84$1.8430,100——
2021-12-08$1.86$1.8628,900——
2021-12-07$1.89$1.8971,700——
2021-12-06$1.85$1.8554,600——
2021-12-03$1.82$1.8245,300——
2021-12-02$1.86$1.8626,100——
2021-12-01$1.84$1.8435,800——
2021-11-30$1.92$1.9239,800——
2021-11-29$1.92$1.92160,500——
2021-11-26$1.91$1.91109,300——
2021-11-24$1.97$1.9761,700——
2021-11-23$1.95$1.9575,200——
2021-11-22$1.95$1.9576,500——
2021-11-19$1.95$1.95164,900——
2021-11-18$2.01$2.01179,700——
2021-11-17$2.03$2.03151,200——
2021-11-16$2.10$2.10128,900——
2021-11-15$2.10$2.1096,500——
2021-11-12$2.12$2.1295,000——
2021-11-11$2.14$2.14178,400——
2021-11-10$2.16$2.16264,000——
2021-11-09$2.30$2.3069,700——
2021-11-08$2.32$2.32162,500——
2021-11-05$2.31$2.3159,700——
2021-11-04$2.28$2.2846,000——
2021-11-03$2.34$2.3437,400——
2021-11-02$2.32$2.3233,100——
2021-11-01$2.35$2.3548,500——
2021-10-29$2.28$2.28175,900——
2021-10-28$2.41$2.4132,300——
2021-10-27$2.36$2.36127,900——
2021-10-26$2.45$2.4578,300——
2021-10-25$2.46$2.46113,400——
2021-10-22$2.51$2.5186,600——
2021-10-21$2.58$2.5826,000——
2021-10-20$2.63$2.63114,900——
2021-10-19$2.60$2.60104,500——
2021-10-18$2.59$2.5967,500——
2021-10-15$2.57$2.5758,800——
2021-10-14$2.63$2.6326,200——
2021-10-13$2.65$2.6540,300——
2021-10-12$2.64$2.6464,500——
2021-10-11$2.61$2.61231,100——
2021-10-08$2.62$2.6296,300——
2021-10-07$2.59$2.59136,500——
2021-10-06$2.43$2.4366,000——
2021-10-05$2.56$2.5657,800——
2021-10-04$2.56$2.56161,600——
2021-10-01$2.50$2.50110,300——
2021-09-30$2.45$2.4552,200——
2021-09-29$2.38$2.3846,300——
2021-09-28$2.40$2.40143,300——
2021-09-27$2.52$2.52311,200——
2021-09-24$2.23$2.2379,900——
2021-09-23$2.21$2.21135,400——
2021-09-22$2.14$2.14111,100——
2021-09-21$2.10$2.1028,900——
2021-09-20$2.11$2.11147,000——
2021-09-17$2.22$2.2296,100——
2021-09-16$2.27$2.2761,800——
2021-09-15$2.34$2.3450,700——
2021-09-14$2.28$2.2848,400——
2021-09-13$2.35$2.3576,400——
2021-09-10$2.32$2.3248,100——
2021-09-09$2.35$2.3582,800——
2021-09-08$2.35$2.3586,200——
2021-09-07$2.36$2.3695,600——
2021-09-03$2.38$2.3844,500——
2021-09-02$2.40$2.4033,400——
2021-09-01$2.36$2.3667,400——
2021-08-31$2.44$2.44124,600——
2021-08-30$2.43$2.4388,800——
2021-08-27$2.40$2.4048,200——
2021-08-26$2.36$2.3644,000——
2021-08-25$2.31$2.3166,700——
2021-08-24$2.26$2.26207,900——
2021-08-23$2.22$2.2294,000——
2021-08-20$2.17$2.1794,800——
2021-08-19$2.10$2.10145,200——
2021-08-18$2.27$2.2764,200——
2021-08-17$2.25$2.25121,500——
2021-08-16$2.31$2.31121,100——
2021-08-13$2.42$2.4253,000——
2021-08-12$2.54$2.5429,800——
2021-08-11$2.59$2.5952,600——
2021-08-10$2.56$2.5680,400——
2021-08-09$2.47$2.4796,000——
2021-08-06$2.55$2.55110,200——
2021-08-05$2.53$2.53108,400——
2021-08-04$2.41$2.41425,900——
2021-08-03$2.88$2.88149,900——
2021-08-02$2.76$2.76155,000——
2021-07-30$2.83$2.8378,500——
2021-07-29$2.88$2.8866,500——
2021-07-28$2.82$2.8244,900——
2021-07-27$2.81$2.8186,400——
2021-07-26$2.94$2.94156,600——
2021-07-23$2.82$2.8257,500——
2021-07-22$2.87$2.8782,700——
2021-07-21$2.85$2.8558,700——
2021-07-20$2.76$2.76198,500——
2021-07-19$2.65$2.64149,100——
2021-07-16$2.75$2.75135,400——
2021-07-15$2.83$2.83120,700——
2021-07-14$2.91$2.91143,300——
2021-07-13$3.08$3.08143,700——
2021-07-12$3.14$3.14105,900——
2021-07-09$3.18$3.1886,400——
2021-07-08$3.11$3.11107,700——
2021-07-07$3.06$3.06202,000——
2021-07-06$3.06$3.06540,300——
2021-07-02$3.46$3.46143,400——
2021-07-01$3.42$3.42355,600——
2021-06-30$3.33$3.33232,700——
2021-06-29$3.30$3.30934,200——
2021-06-28$3.05$3.05256,200——
2021-06-25$3.10$3.10312,700——
2021-06-24$3.03$3.03184,800——
2021-06-23$2.91$2.9175,700——
2021-06-22$2.87$2.87126,200——
2021-06-21$2.84$2.84113,200——
2021-06-18$2.80$2.80217,100——
2021-06-17$2.88$2.88174,800——
2021-06-16$3.01$3.01212,800——
2021-06-15$2.97$2.97131,600——
2021-06-14$2.80$2.80302,600——
2021-06-11$3.01$3.01208,700——
2021-06-10$2.98$2.98200,000——
2021-06-09$3.01$3.01396,800——
2021-06-08$3.18$3.18418,100——
2021-06-07$2.96$2.96822,100——
2021-06-04$3.30$3.306,347,300——
2021-06-03$2.75$2.75344,100——
2021-06-02$2.70$2.70365,100——
2021-06-01$2.55$2.55280,000——
2021-05-28$2.56$2.56140,000——
2021-05-27$2.58$2.58182,100——
2021-05-26$2.45$2.45563,600——
2021-05-25$2.40$2.40151,200——
2021-05-24$2.39$2.39128,800——
2021-05-21$2.41$2.41374,800——
2021-05-20$2.34$2.3473,900——
2021-05-19$2.31$2.31103,100——
2021-05-18$2.35$2.35235,700——
2021-05-17$2.36$2.36197,000——
2021-05-14$2.20$2.20114,500——
2021-05-13$2.20$2.20142,700——
2021-05-12$2.22$2.22179,300——
2021-05-11$2.31$2.31104,300——
2021-05-10$2.31$2.31109,000——
2021-05-07$2.38$2.38214,400——
2021-05-06$2.30$2.30175,700——
2021-05-05$2.33$2.33274,800——
2021-05-04$2.41$2.41171,600——
2021-05-03$2.44$2.44262,700——
2021-04-30$2.42$2.42129,600——
2021-04-29$2.54$2.54166,500——
2021-04-28$2.55$2.55298,200——
2021-04-27$2.52$2.52214,400——
2021-04-26$2.51$2.51255,600——
2021-04-23$2.44$2.4486,100——
2021-04-22$2.36$2.36136,400——
2021-04-21$2.43$2.4357,800——
2021-04-20$2.41$2.41277,100——
2021-04-19$2.52$2.52124,000——
2021-04-16$2.49$2.49137,900——
2021-04-15$2.46$2.46172,200——
2021-04-14$2.53$2.53156,200——
2021-04-13$2.38$2.38200,900——
2021-04-12$2.43$2.43269,300——
2021-04-09$2.53$2.5382,000——
2021-04-08$2.55$2.55100,700——
2021-04-07$2.54$2.54121,000——
2021-04-06$2.51$2.51197,200——
2021-04-05$2.54$2.54261,400——
2021-04-01$2.62$2.62122,800——
2021-03-31$2.53$2.53150,900——
2021-03-30$2.51$2.51102,200——
2021-03-29$2.43$2.43183,600——
2021-03-26$2.59$2.59229,500——
2021-03-25$2.54$2.54177,200——
2021-03-24$2.47$2.47318,100——
2021-03-23$2.50$2.50470,300——
2021-03-22$2.72$2.72191,500——
2021-03-19$2.75$2.75419,300——
2021-03-18$2.80$2.80334,000——
2021-03-17$3.05$3.05395,900——
2021-03-16$2.95$2.95279,600——
2021-03-15$3.10$3.10208,700——
2021-03-12$3.18$3.18404,700——
2021-03-11$3.05$3.05339,200——
2021-03-10$3.03$3.03315,600——
2021-03-09$2.88$2.88319,700——
2021-03-08$3.00$3.00654,100——
2021-03-05$2.84$2.84758,200——
2021-03-04$2.78$2.78883,800——
2021-03-03$2.99$2.991,326,600——
2021-03-02$3.66$3.66729,100——
2021-03-01$3.20$3.20568,000——
2021-02-26$3.26$3.26379,300——
2021-02-25$3.09$3.09524,300——
2021-02-24$3.20$3.20457,800——
2021-02-23$2.98$2.98323,400——
2021-02-22$3.10$3.10480,400——
2021-02-19$3.01$3.01386,100——
2021-02-18$2.90$2.90299,600——
2021-02-17$3.08$3.08584,900——
2021-02-16$3.24$3.24927,500——
2021-02-12$2.87$2.87639,600——
2021-02-11$2.61$2.61711,000——
2021-02-10$2.74$2.74871,200——
2021-02-09$2.76$2.761,973,000——
2021-02-08$2.34$2.341,041,300——
2021-02-05$2.03$2.03261,300——
2021-02-04$2.02$2.02248,300——
2021-02-03$2.05$2.05485,100——
2021-02-02$1.93$1.93373,000——
2021-02-01$1.86$1.86310,400——
2021-01-29$1.82$1.82272,900——
2021-01-28$1.86$1.86252,700——
2021-01-27$1.81$1.81317,700——
2021-01-26$1.82$1.82362,500——
2021-01-25$1.87$1.87287,100——
2021-01-22$1.85$1.85169,300——
2021-01-21$1.88$1.88188,500——
2021-01-20$1.91$1.91259,700——
2021-01-19$1.90$1.90489,700——
2021-01-15$1.95$1.95261,400——
2021-01-14$2.00$2.00215,300——
2021-01-13$2.03$2.03181,800——
2021-01-12$2.03$2.03308,400——
2021-01-11$1.97$1.97181,500——
2021-01-08$1.93$1.93223,100——
2021-01-07$2.04$2.04437,600——
2021-01-06$1.92$1.92406,300——
2021-01-05$1.82$1.82847,500——
2021-01-04$1.93$1.93575,500——