Smart Sand - 10 Year Stock Price History | SND
Historical daily share price chart and data for Smart Sand since 2016 adjusted for splits and dividends. The latest closing stock price for Smart Sand as of September 17, 2026 is 5.28.
- The all-time high Smart Sand stock closing price was 18.03 on February 22, 2017.
- The Smart Sand 52-week high stock price is 5.92, which is 12.1% above the current share price.
- The Smart Sand 52-week low stock price is 2.03, which is 61.6% below the current share price.
- The average Smart Sand stock price for the last 52 weeks is 4.20.
| Smart Sand Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2026 | 4.6723 | 3.8759 | 5.6967 | 3.5498 | 5.2800 | 37.59% |
| 2025 | 2.1159 | 2.1027 | 4.3173 | 1.6085 | 3.8376 | 89.81% |
| 2024 | 1.8083 | 1.7774 | 2.3633 | 1.4855 | 2.0218 | 22.00% |
| 2023 | 1.6143 | 1.4769 | 2.1466 | 1.2708 | 1.6572 | 7.82% |
| 2022 | 2.1152 | 1.6315 | 3.9928 | 1.1849 | 1.5370 | 0.56% |
| 2021 | 2.1098 | 1.6572 | 3.1427 | 1.5027 | 1.5284 | 3.49% |
| 2020 | 1.1864 | 2.1123 | 2.1466 | 0.5152 | 1.4769 | -31.75% |
| 2019 | 2.4739 | 2.0264 | 4.0099 | 1.7345 | 2.1638 | 13.51% |
| 2018 | 4.9141 | 7.7279 | 9.4281 | 1.7087 | 1.9062 | -74.37% |
| 2017 | 9.1270 | 14.4426 | 18.0318 | 4.2418 | 7.4360 | -47.67% |
| Sector | Industry | Market Cap | Revenue |
|---|---|---|---|
| Basic Materials | Chemicals - Diversified | $0.220B | $0.330B |
| Smart Sand, Inc. is a producer of northern white raw frac sand for the oil and gas industry. It offers proppant and related logistics services for oil and gas recovery from unconventional wells. Smart Sand, Inc. is headquartered in the Woodlands, Texas. | |||
| Stock Name | Country | Market Cap | PE Ratio |
|---|---|---|---|
| Air Liquide (AIQUY) | France | $121.698B | 0.00 |
| Shin-Etsu Chemical (SHECY) | Japan | $73.961B | 22.18 |
| Air Products And Chemicals (APD) | United States | $63.929B | 21.72 |
| BASF SE (BASFY) | Germany | $53.444B | 21.70 |
| Dow (DOW) | United States | $21.728B | 39.06 |
| LyondellBasell Industries (LYB) | United States | $20.965B | 11.72 |
| Resonac Holdings (SHWDY) | Japan | $18.915B | 53.78 |
| DuPont De Nemours (DD) | United States | $17.227B | 15.59 |
| Asahi Kasei (AHKSY) | Japan | $14.281B | 11.78 |
| Albemarle (ALB) | United States | $12.918B | 18.31 |
| Akzo Nobel (AKZOY) | Netherlands | $11.321B | 16.09 |
| Mitsubishi Chemical Holdings (MTLHY) | Japan | $10.681B | 68.61 |
| Brenntag AG (BNTGY) | Germany | $10.129B | 23.78 |
| Eastman Chemical (EMN) | United States | $7.443B | 13.15 |
| SUMITOMO CHEMCL (SOMMY) | Japan | $5.973B | 8.51 |
| Tosoh (TOSCF) | Japan | $5.096B | 10.26 |
| Arkema SA (ARKAY) | France | $4.956B | 13.92 |
| Methanex (MEOH) | Canada | $4.759B | 15.04 |
| Cabot (CBT) | United States | $4.050B | 12.05 |
| Johnson Matthey (JMPLD) | United Kingdom | $3.878B | 0.00 |
| Avient (AVNT) | United States | $3.754B | 13.42 |
| Innospec (IOSP) | United States | $2.289B | 18.81 |
| Chemours (CC) | United States | $2.170B | 20.03 |
| Tokuyama (TKYMY) | Japan | $2.014B | 13.21 |
| Olin (OLN) | United States | $1.940B | 0.00 |
| Huntsman (HUN) | United States | $1.612B | 0.00 |
| Stepan (SCL) | United States | $1.404B | 29.55 |
| Oil-Dri Of America (ODC) | United States | $1.271B | 22.56 |
| Compass Minerals (CMP) | United States | $1.002B | 31.83 |
| Kronos Worldwide Inc (KRO) | United States | $0.936B | 0.00 |
| Koppers Holdings (KOP) | United States | $0.884B | 12.14 |
| Lsb Industries (LXU) | United States | $0.796B | 22.12 |
| Tronox Holdings (TROX) | United States | $0.685B | 0.00 |
| ASP Isotopes (ASPI) | United States | $0.483B | 0.00 |
| Valhi (VHI) | United States | $0.467B | 0.00 |
| Northern Technologies (NTIC) | United States | $0.073B | 0.00 |
| Tantech Holdings (TANH) | China | $0.010B | 0.00 |
| Gulf Resources (GURE) | China | $0.006B | 0.00 |
| SINOPEC Shangai Petrochemical (SHI) | China | $0.000B | 0.00 |