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 |
| Mar 28, 2024 | $5.21 | $5.28 | $5.14 | $5.25 | 2 300 099 |
| Mar 27, 2024 | $4.99 | $5.15 | $4.98 | $5.14 | 1 202 734 |
| Mar 26, 2024 | $5.09 | $5.10 | $4.97 | $4.97 | 995 759 |
| Mar 25, 2024 | $5.00 | $5.10 | $4.95 | $5.00 | 1 517 801 |
| Mar 22, 2024 | $4.95 | $5.04 | $4.92 | $4.95 | 1 601 929 |
| Mar 21, 2024 | $5.13 | $5.23 | $4.98 | $4.98 | 2 446 183 |
| Mar 20, 2024 | $4.80 | $5.10 | $4.76 | $5.03 | 2 459 790 |
| Mar 19, 2024 | $4.89 | $4.97 | $4.81 | $4.83 | 1 974 179 |
| Mar 18, 2024 | $5.02 | $5.06 | $4.94 | $4.94 | 1 724 185 |
| Mar 15, 2024 | $4.88 | $5.06 | $4.86 | $5.03 | 2 837 102 |
| Mar 14, 2024 | $4.84 | $4.90 | $4.80 | $4.89 | 2 877 098 |
| Mar 13, 2024 | $4.74 | $4.92 | $4.73 | $4.88 | 2 680 358 |
| Mar 12, 2024 | $4.65 | $4.76 | $4.62 | $4.72 | 1 698 829 |
| Mar 11, 2024 | $4.64 | $4.80 | $4.60 | $4.76 | 2 594 025 |
| Mar 08, 2024 | $4.72 | $4.74 | $4.61 | $4.64 | 1 651 933 |
| Mar 07, 2024 | $4.66 | $4.69 | $4.61 | $4.69 | 2 018 624 |
| Mar 06, 2024 | $4.65 | $4.67 | $4.56 | $4.60 | 2 691 031 |
| Mar 05, 2024 | $4.64 | $4.68 | $4.51 | $4.53 | 2 662 261 |
| Mar 04, 2024 | $4.56 | $4.65 | $4.52 | $4.61 | 3 540 768 |
| Mar 01, 2024 | $4.20 | $4.50 | $4.16 | $4.49 | 5 772 979 |
| Feb 29, 2024 | $4.09 | $4.20 | $4.09 | $4.16 | 2 891 239 |
| Feb 28, 2024 | $4.08 | $4.08 | $3.99 | $4.00 | 1 698 379 |
| Feb 27, 2024 | $4.11 | $4.14 | $4.07 | $4.08 | 1 107 201 |
| Feb 26, 2024 | $4.16 | $4.16 | $4.04 | $4.11 | 1 542 032 |
| Feb 23, 2024 | $4.13 | $4.19 | $4.07 | $4.17 | 1 482 552 |
