Sandstorm Gold Ltd N (SAND) Historical Stock Data
6.28 ↓0.04 (-0.63%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SAND is up 0.16% a day on average. There have been 18 days where Sandstorm Gold Ltd N closed green and 12 days where SAND closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-02-07 | 6.35 | 6.28 | ↓$0.07 (-1.10%) | 6.27 | 6.41 | 5.01M |
2025-02-06 | 6.28 | 6.32 | ↑$0.04 (0.64%) | 6.22 | 6.32 | 7.80M |
2025-02-05 | 6.20 | 6.27 | ↑$0.07 (1.13%) | 6.18 | 6.32 | 8.99M |
2025-02-04 | 6.09 | 6.13 | ↑$0.04 (0.66%) | 6.06 | 6.16 | 6.93M |
2025-02-03 | 5.85 | 6.01 | ↑$0.16 (2.74%) | 5.79 | 6.02 | 8.07M |
2025-01-31 | 5.97 | 5.85 | ↓$0.12 (-2.01%) | 5.81 | 5.98 | 7.70M |
2025-01-30 | 5.87 | 5.94 | ↑$0.07 (1.19%) | 5.81 | 6.02 | 7.20M |
2025-01-29 | 5.75 | 5.76 | ↑$0.01 (0.17%) | 5.70 | 5.81 | 5.92M |
2025-01-28 | 5.65 | 5.73 | ↑$0.08 (1.42%) | 5.65 | 5.74 | 3.89M |
2025-01-27 | 5.70 | 5.66 | ↓$0.04 (-0.70%) | 5.61 | 5.72 | 5.59M |
2025-01-24 | 5.81 | 5.76 | ↓$0.05 (-0.86%) | 5.71 | 5.87 | 6.66M |
2025-01-23 | 5.64 | 5.75 | ↑$0.11 (1.95%) | 5.63 | 5.77 | 4.74M |
2025-01-22 | 5.72 | 5.71 | ↓$0.01 (-0.17%) | 5.64 | 5.80 | 6.90M |
2025-01-21 | 5.76 | 5.72 | ↓$0.04 (-0.69%) | 5.70 | 5.82 | 6.21M |
2025-01-17 | 5.65 | 5.71 | ↑$0.06 (1.06%) | 5.59 | 5.73 | 3.56M |
2025-01-16 | 5.79 | 5.68 | ↓$0.11 (-1.90%) | 5.67 | 5.81 | 3.24M |
2025-01-15 | 5.77 | 5.76 | ↓$0.01 (-0.17%) | 5.66 | 5.80 | 3.69M |
2025-01-14 | 5.57 | 5.72 | ↑$0.15 (2.69%) | 5.55 | 5.76 | 6.27M |
2025-01-13 | 5.60 | 5.54 | ↓$0.06 (-1.07%) | 5.48 | 5.61 | 4.49M |
2025-01-10 | 5.77 | 5.65 | ↓$0.12 (-2.08%) | 5.63 | 5.83 | 4.90M |
2025-01-08 | 5.64 | 5.69 | ↑$0.05 (0.89%) | 5.60 | 5.72 | 5.29M |
2025-01-07 | 5.71 | 5.64 | ↓$0.07 (-1.23%) | 5.60 | 5.78 | 6.64M |
2025-01-06 | 5.73 | 5.59 | ↓$0.14 (-2.44%) | 5.59 | 5.75 | 3.03M |
2025-01-03 | 5.69 | 5.70 | ↑$0.01 (0.18%) | 5.65 | 5.73 | 3.90M |
2025-01-02 | 5.68 | 5.71 | ↑$0.03 (0.53%) | 5.66 | 5.73 | 3.38M |
2024-12-31 | 5.55 | 5.58 | ↑$0.03 (0.54%) | 5.51 | 5.61 | 3.69M |
2024-12-30 | 5.45 | 5.55 | ↑$0.10 (1.83%) | 5.37 | 5.60 | 4.53M |
2024-12-27 | 5.42 | 5.47 | ↑$0.05 (0.92%) | 5.37 | 5.51 | 2.58M |
2024-12-26 | 5.46 | 5.48 | ↑$0.02 (0.37%) | 5.43 | 5.57 | 1.55M |
2024-12-24 | 5.43 | 5.45 | ↑$0.02 (0.37%) | 5.39 | 5.45 | 1.63M |
Create an account or log in to view more rows.
$SAND one of the poorest performed stocks for a big name.
$SAND my lotto for earnings
$SAND lets go!!
$SAND not yet time to short
$SAND The best investment you can make is an investment in yourself or another person
$SAND go time
$SAND pump up the volume
$SAND I love you!
$SAND holding unfortunately lol
$SAND called it