NYSE:SAND
Sandstorm Gold Ltd Stock Price (Quote)
$5.43
-0.110 (-1.99%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.10 | $5.74 | Friday, 3rd May 2024 SAND stock ended at $5.43. This is 1.99% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 3.90% from a day low at $5.39 to a day high of $5.60. |
| 90 days | $3.96 | $5.74 | |
| 52 weeks | $3.96 | $6.24 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2023 | $5.03 | $5.03 | $4.54 | $4.95 | 16 356 172 |
| Jun 09, 2023 | $5.31 | $5.33 | $5.17 | $5.18 | 2 682 379 |
| Jun 08, 2023 | $5.38 | $5.43 | $5.32 | $5.34 | 2 909 585 |
| Jun 07, 2023 | $5.42 | $5.49 | $5.31 | $5.35 | 4 164 592 |
| Jun 06, 2023 | $5.44 | $5.45 | $5.35 | $5.42 | 1 316 691 |
| Jun 05, 2023 | $5.42 | $5.46 | $5.40 | $5.42 | 927 093 |
| Jun 02, 2023 | $5.47 | $5.48 | $5.36 | $5.42 | 2 674 633 |
| Jun 01, 2023 | $5.40 | $5.54 | $5.36 | $5.49 | 2 780 990 |
| May 31, 2023 | $5.14 | $5.37 | $5.13 | $5.35 | 2 160 494 |
| May 30, 2023 | $5.11 | $5.15 | $5.06 | $5.13 | 2 383 808 |
| May 26, 2023 | $5.12 | $5.16 | $5.07 | $5.11 | 1 363 773 |
| May 25, 2023 | $5.08 | $5.10 | $5.02 | $5.07 | 1 742 698 |
| May 24, 2023 | $5.25 | $5.26 | $5.10 | $5.12 | 1 694 230 |
| May 23, 2023 | $5.27 | $5.31 | $5.22 | $5.26 | 2 155 117 |
| May 22, 2023 | $5.28 | $5.35 | $5.26 | $5.31 | 1 144 179 |
| May 19, 2023 | $5.28 | $5.35 | $5.18 | $5.28 | 2 149 656 |
| May 18, 2023 | $5.27 | $5.28 | $5.13 | $5.22 | 2 162 333 |
| May 17, 2023 | $5.42 | $5.42 | $5.30 | $5.36 | 1 745 930 |
| May 16, 2023 | $5.69 | $5.74 | $5.41 | $5.43 | 2 790 802 |
| May 15, 2023 | $5.78 | $5.83 | $5.74 | $5.75 | 1 657 853 |
| May 12, 2023 | $5.74 | $5.81 | $5.70 | $5.74 | 2 326 265 |
| May 11, 2023 | $5.81 | $5.89 | $5.70 | $5.75 | 3 840 342 |
| May 10, 2023 | $6.03 | $6.05 | $5.84 | $5.96 | 1 974 882 |
| May 09, 2023 | $6.16 | $6.16 | $5.94 | $6.01 | 4 431 203 |
| May 08, 2023 | $6.15 | $6.24 | $6.13 | $6.16 | 1 595 656 |
