Smart Sand - 9 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 May 23, 2025 is 1.84.
- The all-time high Smart Sand stock closing price was 20.07 on February 22, 2017.
- The Smart Sand 52-week high stock price is 2.80, which is 52.2% above the current share price.
- The Smart Sand 52-week low stock price is 1.73, which is 6% below the current share price.
- The average Smart Sand stock price for the last 52 weeks is 2.17.
| Smart Sand Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2025 | 2.2278 | 2.3400 | 2.6850 | 1.8100 | 1.8400 | -18.22% |
| 2024 | 2.0124 | 1.9780 | 2.6300 | 1.6531 | 2.2500 | 22.00% |
| 2023 | 1.7965 | 1.6436 | 2.3889 | 1.4142 | 1.8442 | 7.82% |
| 2022 | 2.3539 | 1.8156 | 4.4433 | 1.3187 | 1.7104 | 0.56% |
| 2021 | 2.3479 | 1.8442 | 3.4973 | 1.6722 | 1.7009 | 3.49% |
| 2020 | 1.3203 | 2.3507 | 2.3889 | 0.5735 | 1.6436 | -31.74% |
| 2019 | 2.7531 | 2.2551 | 4.4624 | 1.9302 | 2.4080 | 13.52% |
| 2018 | 5.4687 | 8.6000 | 10.4920 | 1.9016 | 2.1213 | -74.37% |
| 2017 | 10.1569 | 16.0724 | 20.0667 | 4.7204 | 8.2751 | -47.67% |
| Sector | Industry | Market Cap | Revenue |
|---|---|---|---|
| Oils/Energy | Oil & Gas - Field Services | $0.081B | $0.311B |
| 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 |
|---|---|---|---|
| Schlumberger (SLB) | Netherlands | $45.905B | 9.99 |
| Baker Hughes (BKR) | United States | $36.252B | 14.94 |
| Halliburton (HAL) | United States | $17.160B | 7.05 |
| TechnipFMC (FTI) | United States | $12.392B | 15.24 |
| Kinetik Holdings (KNTK) | United States | $7.007B | 46.75 |
| Subsea 7 SA (SUBCY) | Luxembourg | $4.908B | 25.38 |
| Archrock (AROC) | United States | $4.328B | 18.83 |
| Weatherford (WFRD) | United States | $3.347B | 7.38 |
| Oceaneering (OII) | United States | $1.910B | 13.19 |
| Liberty Energy (LBRT) | United States | $1.880B | 9.68 |
| ProFrac Holding (ACDC) | United States | $1.068B | 0.00 |
| RPC (RES) | United States | $0.999B | 12.58 |
| Helix Energy Solutions (HLX) | United States | $0.936B | 11.24 |
| ProPetro Holding (PUMP) | United States | $0.584B | 33.06 |
| Core Laboratories (CLB) | United States | $0.512B | 13.65 |
| Flotek Industries (FTK) | United States | $0.451B | 33.62 |
| Tetra Technologies (TTI) | United States | $0.362B | 11.33 |
| Ranger Energy Services (RNGR) | United States | $0.251B | 12.39 |
| Mammoth Energy Services (TUSK) | United States | $0.122B | 0.00 |
| Petrofac (POFCY) | United Kingdom | $0.122B | 0.00 |
| Drilling Tools (DTI) | United States | $0.090B | 9.00 |
| NCS Multistage Holdings (NCSM) | United States | $0.081B | 7.52 |
| Western Energy Services (WEEEF) | Canada | $0.053B | 0.00 |
| Dawson Geophysical (DWSN) | United States | $0.039B | 0.00 |
| KLX Energy Services Holdings (KLXE) | United States | $0.033B | 0.00 |
| Nine Energy Service (NINE) | United States | $0.023B | 0.00 |