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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$1.93$1.9383,200——
2023-12-28$1.92$1.9248,700——
2023-12-27$1.92$1.92137,300——
2023-12-26$1.94$1.94107,100——
2023-12-22$1.92$1.9253,100——
2023-12-21$1.89$1.89113,800——
2023-12-20$1.88$1.8891,000——
2023-12-19$1.92$1.92139,500——
2023-12-18$1.91$1.91188,300——
2023-12-15$1.91$1.91170,000——
2023-12-14$1.91$1.91171,600——
2023-12-13$1.86$1.86110,500——
2023-12-12$1.84$1.8482,200——
2023-12-11$1.86$1.86100,400——
2023-12-08$1.93$1.9340,400——
2023-12-07$1.88$1.8888,700——
2023-12-06$1.85$1.84206,000——
2023-12-05$1.93$1.9388,600——
2023-12-04$2.00$2.0097,900——
2023-12-01$1.98$1.98241,500——
2023-11-30$1.95$1.95148,600——
2023-11-29$1.98$1.98100,600——
2023-11-28$2.02$2.02267,500——
2023-11-27$1.99$1.99180,500——
2023-11-24$2.02$2.0261,000——
2023-11-22$1.96$1.96204,400——
2023-11-21$2.01$2.0157,300——
2023-11-20$2.02$2.02141,700——
2023-11-17$2.03$2.0367,100——
2023-11-16$1.98$1.98247,900——
2023-11-15$2.11$2.11170,800——
2023-11-14$2.13$2.13195,100——
2023-11-13$2.13$2.13133,700——
2023-11-10$2.07$2.07225,700——
2023-11-09$2.05$2.05102,100——
2023-11-08$2.02$2.02516,500——
2023-11-07$1.97$1.97338,200——
2023-11-06$2.07$2.0799,100——
2023-11-03$2.16$2.1635,700——
2023-11-02$2.16$2.1696,500——
2023-11-01$2.13$2.1379,100——
2023-10-31$2.07$2.0749,100——
2023-10-30$2.08$2.08125,700——
2023-10-27$2.02$2.0298,600——
2023-10-26$2.05$2.0555,600——
2023-10-25$2.08$2.0757,600——
2023-10-24$2.08$2.08221,400——
2023-10-23$2.14$2.14120,000——
2023-10-20$2.16$2.16201,900——
2023-10-19$2.23$2.23100,700——
2023-10-18$2.19$2.1985,200——
2023-10-17$2.16$2.16186,900——
2023-10-16$2.22$2.22144,700——
2023-10-13$2.24$2.2479,700——
2023-10-12$2.19$2.1994,000——
2023-10-11$2.24$2.24199,000——
2023-10-10$2.17$2.17120,700——
2023-10-09$2.15$2.1599,500——
2023-10-06$2.05$2.0578,800——
2023-10-05$1.98$1.9886,100——
2023-10-04$2.02$2.02170,100——
2023-10-03$2.16$2.16134,100——
2023-10-02$2.19$2.19319,400——
2023-09-29$2.32$2.3287,900——
2023-09-28$2.33$2.33185,600——
2023-09-27$2.40$2.40176,400——
2023-09-26$2.29$2.29130,200——
2023-09-25$2.31$2.31197,900——
2023-09-22$2.35$2.35164,600——
2023-09-21$2.33$2.33186,900——
2023-09-20$2.42$2.42205,100——
2023-09-19$2.37$2.37202,900——
2023-09-18$2.39$2.39279,200——
2023-09-15$2.30$2.30168,500——
2023-09-14$2.34$2.34168,200——
2023-09-13$2.32$2.32195,500——
2023-09-12$2.39$2.39403,500——
2023-09-11$2.32$2.32500,700——
2023-09-08$2.14$2.14126,500——
2023-09-07$2.15$2.15195,400——
2023-09-06$2.11$2.11227,900——
2023-09-05$2.02$2.02227,100——
2023-09-01$1.99$1.99104,600——
2023-08-31$1.94$1.9455,000——
2023-08-30$1.95$1.95134,000——
2023-08-29$1.91$1.91110,300——
2023-08-28$1.92$1.9266,700——
2023-08-25$1.86$1.8666,200——
2023-08-24$1.88$1.8897,100——
2023-08-23$1.82$1.82594,700——
2023-08-22$1.97$1.97117,200——
2023-08-21$2.00$2.00170,100——
2023-08-18$1.93$1.9385,400——
2023-08-17$1.99$1.99147,000——
2023-08-16$1.96$1.96120,400——
2023-08-15$2.00$2.00265,200——
2023-08-14$1.97$1.97315,900——
2023-08-11$1.87$1.87209,800——
2023-08-10$1.88$1.88259,500——
2023-08-09$1.92$1.92466,700——
2023-08-08$1.78$1.78225,300——
2023-08-07$1.76$1.7640,100——
2023-08-04$1.76$1.7699,300——
2023-08-03$1.76$1.7629,600——
2023-08-02$1.74$1.74203,600——
2023-08-01$1.78$1.78104,500——
2023-07-31$1.83$1.8363,100——
2023-07-28$1.79$1.7975,100——
2023-07-27$1.77$1.77102,400——
2023-07-26$1.79$1.7942,600——
2023-07-25$1.79$1.79272,000——
2023-07-24$1.76$1.76626,000——
2023-07-21$1.78$1.7861,500——
2023-07-20$1.81$1.8142,400——
2023-07-19$1.84$1.8492,300——
2023-07-18$1.88$1.88112,100——
2023-07-17$1.85$1.85107,300——
2023-07-14$1.78$1.7860,900——
2023-07-13$1.82$1.8283,900——
2023-07-12$1.82$1.82118,600——
2023-07-11$1.82$1.82200,800——
2023-07-10$1.73$1.73153,500——
2023-07-07$1.75$1.75241,100——
2023-07-06$1.64$1.64122,600——
2023-07-05$1.70$1.7082,500——
2023-07-03$1.70$1.70220,700——
2023-06-30$1.64$1.64199,300——
2023-06-29$1.64$1.64234,700——
2023-06-28$1.61$1.6174,600——
2023-06-27$1.64$1.6441,400——
2023-06-26$1.61$1.6130,500——
2023-06-23$1.62$1.62122,500——
2023-06-22$1.64$1.64119,400——
2023-06-21$1.68$1.6857,400——
2023-06-20$1.66$1.66139,000——
2023-06-16$1.69$1.69189,000——
2023-06-15$1.66$1.66145,200——
2023-06-14$1.57$1.57217,900——
2023-06-13$1.59$1.59210,700——
2023-06-12$1.56$1.56170,400——
2023-06-09$1.55$1.55213,500——
2023-06-08$1.59$1.5975,400——
2023-06-07$1.56$1.56112,800——
2023-06-06$1.57$1.5775,400——
2023-06-05$1.54$1.54104,500——
2023-06-02$1.57$1.57198,600——
2023-06-01$1.54$1.54142,400——
2023-05-31$1.48$1.48118,300——
2023-05-30$1.49$1.49347,400——
2023-05-26$1.55$1.5498,100——
2023-05-25$1.57$1.57230,200——
2023-05-24$1.65$1.65298,600——
2023-05-23$1.65$1.65208,300——
2023-05-22$1.65$1.65199,200——
2023-05-19$1.61$1.6195,300——
2023-05-18$1.63$1.62281,700——
2023-05-17$1.59$1.59366,400——
2023-05-16$1.50$1.50255,500——
2023-05-15$1.54$1.54377,700——
2023-05-12$1.61$1.61144,800——
2023-05-11$1.64$1.64221,200——
2023-05-10$1.69$1.69432,300——
2023-05-09$1.90$1.90347,900——
2023-05-08$1.81$1.81157,400——
2023-05-05$1.77$1.77250,200——
2023-05-04$1.66$1.66127,800——
2023-05-03$1.66$1.66133,600——
2023-05-02$1.68$1.68252,600——
2023-05-01$1.75$1.7593,500——
2023-04-28$1.72$1.72420,600——
2023-04-27$1.60$1.60220,500——
2023-04-26$1.60$1.60184,800——
2023-04-25$1.65$1.65211,100——
2023-04-24$1.72$1.72315,200——
2023-04-21$1.66$1.66140,000——
2023-04-20$1.66$1.66248,300——
2023-04-19$1.69$1.69140,500——
2023-04-18$1.66$1.66204,100——
2023-04-17$1.69$1.69230,800——
2023-04-14$1.68$1.68141,500——
2023-04-13$1.72$1.72227,200——
2023-04-12$1.70$1.70196,200——
2023-04-11$1.73$1.73185,600——
2023-04-10$1.75$1.75636,500——
2023-04-06$1.73$1.73208,200——
2023-04-05$1.77$1.77309,300——
2023-04-04$1.76$1.76233,500——
2023-04-03$1.82$1.82648,700——
2023-03-31$1.76$1.76146,500——
2023-03-30$1.72$1.72110,400——
2023-03-29$1.77$1.77145,000——
2023-03-28$1.78$1.78168,800——
2023-03-27$1.71$1.71501,000——
2023-03-24$1.65$1.65162,400——
2023-03-23$1.62$1.62552,900——
2023-03-22$1.72$1.72138,700——
2023-03-21$1.75$1.75586,600——
2023-03-20$1.75$1.75200,000——
2023-03-17$1.65$1.65580,400——
2023-03-16$1.78$1.78326,900——
2023-03-15$1.78$1.78754,000——
2023-03-14$1.93$1.93686,000——
2023-03-13$2.00$2.00242,600——
2023-03-10$2.09$2.09289,500——
2023-03-09$2.14$2.14876,600——
2023-03-08$2.50$2.50328,000——
2023-03-07$2.43$2.43324,900——
2023-03-06$2.36$2.36324,300——
2023-03-03$2.38$2.38698,000——
2023-03-02$2.24$2.24449,500——
2023-03-01$2.02$2.02762,900——
2023-02-28$1.77$1.77481,100——
2023-02-27$1.76$1.76172,500——
2023-02-24$1.71$1.71134,100——
2023-02-23$1.65$1.6596,200——
2023-02-22$1.62$1.62101,600——
2023-02-21$1.67$1.67142,500——
2023-02-17$1.74$1.7478,800——
2023-02-16$1.76$1.7678,200——
2023-02-15$1.74$1.7477,600——
2023-02-14$1.79$1.79108,800——
2023-02-13$1.73$1.7384,700——
2023-02-10$1.65$1.65584,200——
2023-02-09$1.64$1.64660,100——
2023-02-08$1.78$1.78351,000——
2023-02-07$1.90$1.90401,600——
2023-02-06$1.75$1.7545,300——
2023-02-03$1.76$1.7698,700——
2023-02-02$1.79$1.79113,800——
2023-02-01$1.79$1.79127,200——
2023-01-31$1.81$1.8188,100——
2023-01-30$1.78$1.78155,000——
2023-01-27$1.90$1.9048,300——
2023-01-26$1.89$1.8951,700——
2023-01-25$1.90$1.9091,300——
2023-01-24$1.86$1.8659,300——
2023-01-23$1.90$1.9083,600——
2023-01-20$1.90$1.90110,000——
2023-01-19$1.97$1.9743,000——
2023-01-18$1.95$1.95110,000——
2023-01-17$2.08$2.08104,700——
2023-01-13$2.14$2.1456,600——
2023-01-12$2.10$2.10134,300——
2023-01-11$1.98$1.9881,900——
2023-01-10$1.86$1.8652,300——
2023-01-09$1.87$1.8761,600——
2023-01-06$1.74$1.7487,300——
2023-01-05$1.71$1.71139,000——
2023-01-04$1.72$1.7266,800——
2023-01-03$1.72$1.72171,600——