Sandstorm Gold Ltd N (SAND) Historical Stock Data
8.81 ↑0.28 (3.28%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SAND is up 0.56% a day on average. There have been 16 days where Sandstorm Gold Ltd N closed green and 14 days where SAND closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 8.69 | 8.81 | ↑$0.12 (1.38%) | 8.58 | 8.85 | 6.41M |
| 2025-05-08 | 8.66 | 8.53 | ↓$0.13 (-1.50%) | 8.46 | 8.72 | 5.29M |
| 2025-05-07 | 8.60 | 8.71 | ↑$0.11 (1.28%) | 8.46 | 8.91 | 5.43M |
| 2025-05-06 | 8.70 | 8.86 | ↑$0.16 (1.84%) | 8.59 | 8.90 | 6.34M |
| 2025-05-05 | 8.59 | 8.55 | ↓$0.04 (-0.47%) | 8.35 | 8.59 | 4.03M |
| 2025-05-02 | 8.47 | 8.35 | ↓$0.12 (-1.42%) | 8.32 | 8.57 | 3.07M |
| 2025-05-01 | 8.43 | 8.41 | ↓$0.02 (-0.24%) | 8.35 | 8.62 | 7.58M |
| 2025-04-30 | 8.35 | 8.70 | ↑$0.35 (4.19%) | 8.34 | 8.73 | 6.46M |
| 2025-04-29 | 8.42 | 8.39 | ↓$0.03 (-0.36%) | 8.38 | 8.56 | 3.41M |
| 2025-04-28 | 8.40 | 8.54 | ↑$0.14 (1.67%) | 8.29 | 8.54 | 5.11M |
| 2025-04-25 | 8.32 | 8.44 | ↑$0.12 (1.44%) | 8.27 | 8.50 | 3.96M |
| 2025-04-24 | 8.42 | 8.51 | ↑$0.09 (1.07%) | 8.32 | 8.53 | 4.61M |
| 2025-04-23 | 7.99 | 8.29 | ↑$0.30 (3.75%) | 7.93 | 8.34 | 8.37M |
| 2025-04-22 | 8.53 | 8.34 | ↓$0.19 (-2.23%) | 8.28 | 8.53 | 7.88M |
| 2025-04-21 | 8.74 | 8.48 | ↓$0.26 (-2.97%) | 8.36 | 8.82 | 7.19M |
| 2025-04-17 | 8.38 | 8.49 | ↑$0.11 (1.31%) | 8.31 | 8.57 | 6.06M |
| 2025-04-16 | 8.56 | 8.47 | ↓$0.08 (-0.99%) | 8.05 | 8.69 | 7.97M |
| 2025-04-15 | 8.19 | 8.39 | ↑$0.20 (2.44%) | 8.15 | 8.48 | 10.94M |
| 2025-04-14 | 7.76 | 8.10 | ↑$0.34 (4.38%) | 7.72 | 8.16 | 7.38M |
| 2025-04-11 | 7.88 | 7.93 | ↑$0.05 (0.63%) | 7.81 | 7.99 | 5.97M |
| 2025-04-10 | 7.29 | 7.60 | ↑$0.31 (4.25%) | 7.26 | 7.78 | 5.89M |
| 2025-04-09 | 7.11 | 7.23 | ↑$0.12 (1.69%) | 6.92 | 7.33 | 5.69M |
| 2025-04-08 | 7.14 | 6.82 | ↓$0.32 (-4.48%) | 6.74 | 7.17 | 4.12M |
| 2025-04-07 | 6.73 | 6.90 | ↑$0.17 (2.53%) | 6.68 | 7.17 | 5.39M |
| 2025-04-04 | 7.35 | 6.98 | ↓$0.37 (-5.03%) | 6.94 | 7.35 | 5.27M |
| 2025-04-03 | 7.17 | 7.53 | ↑$0.36 (5.02%) | 7.10 | 7.67 | 4.81M |
| 2025-04-02 | 7.50 | 7.49 | ↓$0.01 (-0.13%) | 7.41 | 7.58 | 5.81M |
| 2025-04-01 | 7.53 | 7.49 | ↓$0.04 (-0.53%) | 7.38 | 7.59 | 4.58M |
| 2025-03-31 | 7.60 | 7.55 | ↓$0.05 (-0.66%) | 7.37 | 7.61 | 4.69M |
| 2025-03-28 | 7.65 | 7.57 | ↓$0.08 (-1.05%) | 7.54 | 7.74 | 7.42M |
Create an account or log in to view more rows.
$SAND very nice
$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