Free Trial

Smart Sand (SND) Stock Chart & Stock Price History

Smart Sand logo
$4.73 -0.02 (-0.42%)
As of 02:06 PM Eastern
This is a fair market value price provided by Massive. Learn more.

Smart Sand Stock Price Performance

The Smart Sand (SND) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 148.95%, with a year-to-date return of 18.25%. In the past month, the stock has decreased 5.02%, reflecting recent market activity.

As of the latest close, Smart Sand traded at $4.75 with a market cap of $204.20 million and volume of 277,193 shares. Five years ago, the stock traded at $2.35, representing a 101.28% increase over that period. At the time, it had a market cap of $101.84 million and a volume of 235,660 shares.

Receive SND Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Smart Sand and its competitors with MarketBeat's FREE daily newsletter.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+2.60%
1 Month
Performance
-5.02%
3 Month
Performance
-11.42%
Year-To-Date
Performance
+18.25%
1 Year
Performance
+148.95%
5 Year
Performance
+101.28%

SND Stock Chart for Monday, May, 18, 2026

Smart Sand Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/15/2026$4.73$4.75
+0.42%
$4.89$4.69277,193 shs$204.20 million
05/14/2026$4.61$4.73
+2.60%
$4.84$4.57259,710 shs$203.32 million
05/13/2026$5.18$4.61
-11.00%
$5.07$4.27632,096 shs$198.18 million
05/12/2026$4.90$5.18
+5.71%
$5.22$4.95284,973 shs$222.69 million
05/11/2026$4.81$4.90
+1.87%
$4.98$4.71320,740 shs$210.63 million
05/08/2026$4.90$4.81
-1.84%
$4.95$4.76270,573 shs$210.63 million
05/07/2026$4.95$4.90
-1.01%
$4.96$4.71239,637 shs$210.65 million
05/06/2026$5.21$4.95
-4.99%
$5.17$4.92246,747 shs$212.80 million
05/05/2026N/A$5.21$5.40$5.11228,283 shs$223.96 million
04/30/2026$5.34$5.51
+3.18%
$5.54$5.24464,604 shs$236.85 million
04/29/2026$5.27$5.34
+1.33%
$5.39$5.26232,529 shs$229.55 million
04/28/2026$5.41$5.27
-2.59%
$5.48$5.17267,433 shs$226.56 million
04/27/2026$5.24$5.41
+3.24%
$5.42$5.24223,918 shs$232.58 million
04/24/2026$5.28$5.24
-0.76%
$5.26$5.05200,105 shs$228.15 million
04/23/2026$5.22$5.28
+1.15%
$5.33$5.15255,597 shs$229.88 million
04/22/2026$5.04$5.22
+3.57%
$5.22$4.95286,121 shs$227.28 million
04/21/2026$4.95$5.04
+1.82%
$5.11$4.97194,669 shs$219.44 million
04/20/2026$4.98$4.95
-0.60%
$5.09$4.71274,670 shs$215.52 million
04/17/2026$5.13$4.98
-2.92%
$5.20$4.78368,615 shs$216.82 million

This page (NASDAQ:SND) was last updated on 5/18/2026 by MarketBeat.com Staff.
From Our Partners