Historical Stock Price
ETFs Holding SND »    Stock Splits Calendar »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
04/12/2019 $4.14 $4.19 $3.92 $3.96 207.60K
04/15/2019 $3.94 $4.11 $3.88 $4.03 295.20K
04/16/2019 $4.04 $4.08 $3.93 $4.05 249.90K
04/17/2019 $4.10 $4.10 $3.97 $4.00 234.20K
04/18/2019 $4.00 $4.09 $3.95 $4.06 210.00K
Smart Sand is a producer of Northern White raw frac sand, which is a preferred proppant used to improve hydrocarbon recovery rates in the hydraulic fracturing of oil and natural gas wells. Co. sells its products primarily to oil and natural gas exploration and production companies and oilfield service companies. Co. owns and operates a raw frac sand mine and related processing facility near Oakdale, WI, at which Co. had approximately 321.0 million tons of nameplate proven recoverable sand reserves as of Dec 31 2017. As of Dec 31 2017, Co.'s Hixton site had approximately 100.0 million tons of proven recoverable sand reserves.
SND historical stock prices picture
Smart Sand (SND) has the following price history information. Looking back at SND historical stock prices for the last five trading days, on April 12, 2019, SND opened at $4.14, traded as high as $4.19 and as low as $3.92, and closed at $3.96. Trading volume was a total of 207.60K shares. On April 15, 2019, SND opened at $3.94, traded as high as $4.11 and as low as $3.88, and closed at $4.03. Trading volume was a total of 295.20K shares. On April 16, 2019, SND opened at $4.04, traded as high as $4.08 and as low as $3.93, and closed at $4.05. Trading volume was a total of 249.90K shares. On April 17, 2019, SND opened at $4.10, traded as high as $4.10 and as low as $3.97, and closed at $4.00. Trading volume was a total of 234.20K shares. On April 18, 2019, SND opened at $4.00, traded as high as $4.09 and as low as $3.95, and closed at $4.06. Trading volume was a total of 210.00K shares.

SND Historical Stock Prices By Date:

SND historical cagr picture

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: 11/04/2016
End date: 04/18/2019
Start price/share: $10.99
End price/share: $4.06
Dividends collected/share: $0.00
Total return: -63.06%
Average Annual Total Return: -33.38%
Starting investment: $10,000.00
Ending investment: $3,693.76
Years: 2.45
Date Close
04/12/2019$3.96
04/15/2019$4.03
04/16/2019$4.05
04/17/2019$4.00
04/18/2019$4.06
SND is categorized under the Materials sector; below are some other companies in the same sector:

SNES Historical Stock Prices
SNG Historical Stock Prices
SNN Historical Stock Prices
SNO Historical Stock Prices
SOC Historical Stock Prices
SOL Historical Stock Prices
SON Historical Stock Prices
SOP Historical Stock Prices
SOV Historical Stock Prices
SPC Historical Stock Prices

Also explore: SND shares outstanding history

SND Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2019, 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.