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 |
| Aug 23, 2023 | $5.25 | $5.39 | $5.24 | $5.35 | 1 397 049 |
| Aug 22, 2023 | $5.16 | $5.21 | $5.11 | $5.20 | 1 250 633 |
| Aug 21, 2023 | $5.12 | $5.18 | $5.08 | $5.14 | 882 260 |
| Aug 18, 2023 | $5.03 | $5.10 | $5.01 | $5.10 | 752 080 |
| Aug 17, 2023 | $5.14 | $5.18 | $5.04 | $5.06 | 1 852 600 |
| Aug 16, 2023 | $5.13 | $5.17 | $5.10 | $5.12 | 999 308 |
| Aug 15, 2023 | $5.30 | $5.31 | $5.14 | $5.16 | 1 358 967 |
| Aug 14, 2023 | $5.33 | $5.35 | $5.23 | $5.32 | 957 941 |
| Aug 11, 2023 | $5.28 | $5.42 | $5.28 | $5.34 | 1 076 247 |
| Aug 10, 2023 | $5.34 | $5.38 | $5.28 | $5.31 | 1 144 489 |
| Aug 09, 2023 | $5.29 | $5.34 | $5.26 | $5.29 | 828 479 |
| Aug 08, 2023 | $5.31 | $5.33 | $5.22 | $5.29 | 1 525 102 |
| Aug 07, 2023 | $5.33 | $5.39 | $5.26 | $5.37 | 1 056 460 |
| Aug 04, 2023 | $5.26 | $5.51 | $5.21 | $5.36 | 1 807 114 |
| Aug 03, 2023 | $5.26 | $5.29 | $5.18 | $5.23 | 1 531 610 |
| Aug 02, 2023 | $5.45 | $5.45 | $5.25 | $5.28 | 1 640 907 |
| Aug 01, 2023 | $5.45 | $5.50 | $5.39 | $5.46 | 1 864 554 |
| Jul 31, 2023 | $5.36 | $5.58 | $5.36 | $5.55 | 1 685 131 |
| Jul 28, 2023 | $5.30 | $5.34 | $5.24 | $5.34 | 1 025 237 |
| Jul 27, 2023 | $5.45 | $5.46 | $5.24 | $5.25 | 1 910 604 |
| Jul 26, 2023 | $5.60 | $5.60 | $5.46 | $5.53 | 1 117 919 |
| Jul 25, 2023 | $5.48 | $5.57 | $5.45 | $5.56 | 1 111 217 |
| Jul 24, 2023 | $5.48 | $5.54 | $5.41 | $5.47 | 1 096 186 |
| Jul 21, 2023 | $5.43 | $5.49 | $5.41 | $5.47 | 672 426 |
| Jul 20, 2023 | $5.61 | $5.62 | $5.45 | $5.45 | 1 294 500 |
