Sandstorm Gold Ltd N (SAND) Historical Stock Data
5.43 ↓0.11 (-1.99%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SAND is up 0.16% a day on average. There have been 19 days where Sandstorm Gold Ltd N closed green and 11 days where SAND closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 5.52 | 5.54 | ↑$0.02 (0.36%) | 5.42 | 5.68 | 3.08M |
| 2024-05-01 | 5.53 | 5.58 | ↑$0.05 (0.90%) | 5.52 | 5.72 | 3.04M |
| 2024-04-30 | 5.49 | 5.46 | ↓$0.03 (-0.55%) | 5.45 | 5.60 | 2.62M |
| 2024-04-29 | 5.64 | 5.66 | ↑$0.02 (0.35%) | 5.56 | 5.74 | 2.15M |
| 2024-04-26 | 5.59 | 5.63 | ↑$0.04 (0.72%) | 5.54 | 5.64 | 2.31M |
| 2024-04-25 | 5.36 | 5.49 | ↑$0.13 (2.43%) | 5.32 | 5.54 | 2.71M |
| 2024-04-24 | 5.31 | 5.37 | ↑$0.06 (1.13%) | 5.31 | 5.41 | 1.72M |
| 2024-04-23 | 5.23 | 5.36 | ↑$0.13 (2.49%) | 5.20 | 5.39 | 1.60M |
| 2024-04-22 | 5.30 | 5.26 | ↓$0.04 (-0.75%) | 5.24 | 5.41 | 2.55M |
| 2024-04-19 | 5.38 | 5.52 | ↑$0.14 (2.60%) | 5.38 | 5.56 | 2.66M |
| 2024-04-18 | 5.44 | 5.41 | ↓$0.03 (-0.55%) | 5.35 | 5.48 | 1.57M |
| 2024-04-17 | 5.30 | 5.41 | ↑$0.11 (2.08%) | 5.28 | 5.44 | 2.67M |
| 2024-04-16 | 5.14 | 5.24 | ↑$0.10 (1.95%) | 5.10 | 5.28 | 3.99M |
| 2024-04-15 | 5.39 | 5.25 | ↓$0.14 (-2.60%) | 5.24 | 5.43 | 3.60M |
| 2024-04-12 | 5.59 | 5.36 | ↓$0.23 (-4.11%) | 5.31 | 5.67 | 3.93M |
| 2024-04-11 | 5.56 | 5.45 | ↓$0.11 (-1.98%) | 5.41 | 5.63 | 3.65M |
| 2024-04-10 | 5.44 | 5.51 | ↑$0.07 (1.29%) | 5.37 | 5.56 | 4.91M |
| 2024-04-09 | 5.50 | 5.59 | ↑$0.09 (1.64%) | 5.45 | 5.61 | 2.63M |
| 2024-04-08 | 5.51 | 5.33 | ↓$0.18 (-3.27%) | 5.31 | 5.56 | 2.89M |
| 2024-04-05 | 5.36 | 5.46 | ↑$0.10 (1.87%) | 5.32 | 5.54 | 2.62M |
| 2024-04-04 | 5.52 | 5.36 | ↓$0.16 (-2.90%) | 5.33 | 5.58 | 3.61M |
| 2024-04-03 | 5.37 | 5.51 | ↑$0.14 (2.61%) | 5.35 | 5.55 | 2.99M |
| 2024-04-02 | 5.26 | 5.39 | ↑$0.13 (2.47%) | 5.24 | 5.41 | 4.20M |
| 2024-04-01 | 5.34 | 5.24 | ↓$0.10 (-1.87%) | 5.19 | 5.40 | 3.77M |
| 2024-03-28 | 5.21 | 5.25 | ↑$0.04 (0.77%) | 5.14 | 5.28 | 2.41M |
| 2024-03-27 | 4.99 | 5.14 | ↑$0.15 (3.01%) | 4.98 | 5.15 | 1.21M |
| 2024-03-26 | 5.09 | 4.97 | ↓$0.12 (-2.36%) | 4.97 | 5.10 | 1.02M |
| 2024-03-25 | 5.00 | 5.00 | ↑$0.00 (0.00%) | 4.95 | 5.10 | 1.53M |
| 2024-03-22 | 4.95 | 4.95 | ↑$0.00 (0.00%) | 4.92 | 5.04 | 1.95M |
| 2024-03-21 | 5.13 | 4.98 | ↓$0.15 (-2.92%) | 4.98 | 5.23 | 2.46M |
Create an account or log in to view more rows.
$SAND called it
$SAND said y’all dumb af
$SAND bear trap?
$SAND hello
please hold.
$SAND This is just getting warmed up.
$SAND YALL READY????????
$SAND bounce it!!
$SAND what V recovery or fake pump
$SAND how low can she go
$SAND MACD turned bullish