Historical Stock Price
| Home |
| Free Dividend Report |
| Stock Splits Calendar |
| SND Historical Stock Prices |
| Preferred Stock Newsletter |
| SND Options Chain |
| SND Message Board |
Smart Sand (SND) has the following price history information. Looking back at SND historical stock prices for the last five trading days, on April 17, 2024, SND opened at $1.97, traded as high as $2.03 and as low as $1.97, and closed at $1.98. Trading volume was a total of 48.50K shares. On April 18, 2024, SND opened at $1.98, traded as high as $2.08 and as low as $1.97, and closed at $2.00. Trading volume was a total of 62.10K shares. On April 19, 2024, SND opened at $2.02, traded as high as $2.02 and as low as $1.96, and closed at $1.98. Trading volume was a total of 86.90K shares. On April 22, 2024, SND opened at $1.93, traded as high as $2.07 and as low as $1.93, and closed at $2.03. Trading volume was a total of 126.50K shares. On April 23, 2024, SND opened at $2.02, traded as high as $2.10 and as low as $2.02, and closed at $2.04. Trading volume was a total of 68.30K shares.
SND Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Smart Sand shares, starting with a $10,000 purchase of SND, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 Without Dividends Reinvested |
||
| Start date: | 11/07/2016 | |
| End date: | 04/23/2024 | |
| Start price/share: | $11.07 | |
| End price/share: | $2.04 | |
| Dividends collected/share: | $0.00 | |
| Total return: | -81.57% | |
| Average Annual Total Return: | -20.28% | |
| Starting investment: | $10,000.00 | |
| Ending investment: | $1,843.59 | |
| Years: | 7.46 | |
 | |||||
| SND Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/17/2024 | $1.97 | $2.03 | $1.97 | $1.98 | 48.50K |
| 04/18/2024 | $1.98 | $2.08 | $1.97 | $2.00 | 62.10K |
| 04/19/2024 | $2.02 | $2.02 | $1.96 | $1.98 | 86.90K |
| 04/22/2024 | $1.93 | $2.07 | $1.93 | $2.03 | 126.50K |
| 04/23/2024 | $2.02 | $2.10 | $2.02 | $2.04 | 68.30K |
|
| About Smart Sand |
| Smart Sand is a frac sand supply and services company. Co. produces Northern White frac sand, which is a proppant used to improve hydrocarbon recovery rates in the hydraulic fracturing of oil and natural gas wells. Co. provides proppant logistics solutions through its in-basin transloading terminal and its SmartSystems™ wellsite proppant storage capabilities. Co. markets its products and services to oil and natural gas exploration and production companies, oilfield service companies and industrial manufacturers, and sells its sand under a combination of long-term take-or-pay contracts and spot sales in the open market, and provides wellsite proppant storage solutions services and equipment. |
| SND Historical Closing Prices | |
| Date | Close |
| 04/17/2024 | $1.98 |
| 04/18/2024 | $2.00 |
| 04/19/2024 | $1.98 |
| 04/22/2024 | $2.03 |
| 04/23/2024 | $2.04 |
| Materials Historical Prices |
| SND is categorized under the Materials sector; below are some other companies in the same sector:
SNES Historical Stock Prices Also explore: SND shares outstanding history
|
Free SND Email Alerts:
SND Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.