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 |
| Jul 19, 2023 | $5.61 | $5.70 | $5.57 | $5.61 | 1 252 180 |
| Jul 18, 2023 | $5.58 | $5.64 | $5.54 | $5.58 | 1 121 470 |
| Jul 17, 2023 | $5.50 | $5.58 | $5.46 | $5.51 | 1 208 548 |
| Jul 14, 2023 | $5.60 | $5.66 | $5.54 | $5.57 | 2 148 561 |
| Jul 13, 2023 | $5.64 | $5.64 | $5.53 | $5.57 | 1 842 135 |
| Jul 12, 2023 | $5.32 | $5.59 | $5.30 | $5.57 | 2 934 433 |
| Jul 11, 2023 | $5.30 | $5.32 | $5.23 | $5.28 | 1 295 314 |
| Jul 10, 2023 | $5.18 | $5.28 | $5.14 | $5.26 | 1 877 102 |
| Jul 07, 2023 | $5.06 | $5.24 | $5.01 | $5.18 | 2 528 574 |
| Jul 06, 2023 | $5.00 | $5.00 | $4.93 | $4.96 | 1 486 296 |
| Jul 05, 2023 | $5.23 | $5.26 | $5.02 | $5.02 | 2 203 843 |
| Jul 03, 2023 | $5.11 | $5.28 | $5.11 | $5.28 | 1 014 421 |
| Jun 30, 2023 | $5.05 | $5.13 | $4.97 | $5.12 | 1 311 976 |
| Jun 29, 2023 | $4.91 | $5.00 | $4.86 | $5.00 | 1 639 426 |
| Jun 28, 2023 | $4.96 | $4.99 | $4.88 | $4.91 | 1 628 417 |
| Jun 27, 2023 | $5.04 | $5.09 | $4.95 | $4.99 | 1 512 421 |
| Jun 26, 2023 | $5.02 | $5.09 | $4.95 | $5.04 | 1 224 992 |
| Jun 23, 2023 | $5.03 | $5.11 | $4.95 | $4.96 | 1 342 243 |
| Jun 22, 2023 | $4.90 | $4.97 | $4.87 | $4.97 | 1 467 355 |
| Jun 21, 2023 | $5.00 | $5.02 | $4.95 | $4.98 | 1 780 569 |
| Jun 20, 2023 | $5.18 | $5.20 | $5.05 | $5.06 | 1 646 968 |
| Jun 16, 2023 | $5.22 | $5.32 | $5.15 | $5.30 | 2 102 541 |
| Jun 15, 2023 | $5.27 | $5.30 | $5.12 | $5.17 | 2 750 991 |
| Jun 14, 2023 | $5.43 | $5.51 | $5.31 | $5.37 | 3 557 817 |
| Jun 13, 2023 | $5.21 | $5.39 | $5.20 | $5.39 | 7 272 262 |
