Register to chat with like-minded investors on our interactive forums.
SAND Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15 2024 | 5.25 | -0.11 | -2.05% | 5.39 | 5.43 | 5.24 | 3,595,294 |
| Apr 12 2024 | 5.36 | -0.09 | -1.65% | 5.59 | 5.67 | 5.305 | 3,928,013 |
| Apr 11 2024 | 5.45 | -0.06 | -1.09% | 5.56 | 5.625 | 5.41 | 3,645,090 |
| Apr 10 2024 | 5.51 | -0.08 | -1.43% | 5.44 | 5.56 | 5.37 | 4,910,543 |
| Apr 09 2024 | 5.59 | 0.26 | 4.88% | 5.50 | 5.61 | 5.45 | 2,634,311 |
| Apr 08 2024 | 5.33 | -0.13 | -2.38% | 5.51 | 5.56 | 5.311 | 2,891,435 |
| Apr 05 2024 | 5.46 | 0.10 | 1.87% | 5.36 | 5.54 | 5.32 | 2,623,517 |
| Apr 04 2024 | 5.36 | -0.15 | -2.72% | 5.52 | 5.58 | 5.33 | 3,611,844 |
| Apr 03 2024 | 5.51 | 0.12 | 2.23% | 5.37 | 5.55 | 5.35 | 2,989,269 |
| Apr 02 2024 | 5.39 | 0.15 | 2.86% | 5.26 | 5.41 | 5.235 | 4,201,519 |
| Apr 01 2024 | 5.24 | -0.01 | -0.19% | 5.34 | 5.40 | 5.19 | 3,768,372 |
| Mar 28 2024 | 5.25 | 0.11 | 2.14% | 5.21 | 5.28 | 5.1401 | 2,409,512 |
| Mar 27 2024 | 5.14 | 0.17 | 3.42% | 4.99 | 5.15 | 4.98 | 1,210,317 |
| Mar 26 2024 | 4.97 | -0.03 | -0.60% | 5.09 | 5.10 | 4.97 | 1,013,092 |
| Mar 25 2024 | 5.00 | 0.05 | 1.01% | 5.00 | 5.10 | 4.95 | 1,523,083 |
| Mar 22 2024 | 4.95 | -0.03 | -0.60% | 4.95 | 5.035 | 4.92 | 1,947,518 |
| Mar 21 2024 | 4.98 | -0.05 | -0.99% | 5.13 | 5.23 | 4.98 | 2,456,094 |
| Mar 20 2024 | 5.03 | 0.20 | 4.14% | 4.80 | 5.095 | 4.76 | 2,470,180 |
| Mar 19 2024 | 4.83 | -0.11 | -2.23% | 4.89 | 4.965 | 4.8101 | 1,989,891 |
| Mar 18 2024 | 4.94 | -0.09 | -1.79% | 5.02 | 5.055 | 4.935 | 1,742,871 |
| Mar 15 2024 | 5.03 | 0.14 | 2.86% | 4.88 | 5.06 | 4.86 | 4,240,295 |
| Mar 14 2024 | 4.89 | 0.01 | 0.20% | 4.84 | 4.90 | 4.80 | 2,903,619 |
| Mar 13 2024 | 4.88 | 0.16 | 3.39% | 4.74 | 4.92 | 4.73 | 2,713,766 |
| Mar 12 2024 | 4.72 | -0.04 | -0.84% | 4.65 | 4.755 | 4.62 | 1,763,061 |
| Mar 11 2024 | 4.76 | 0.12 | 2.59% | 4.64 | 4.805 | 4.60 | 2,681,539 |
| Mar 08 2024 | 4.64 | -0.05 | -1.07% | 4.72 | 4.74 | 4.61 | 1,807,818 |
| Mar 07 2024 | 4.69 | 0.09 | 1.96% | 4.66 | 4.69 | 4.61 | 2,066,043 |
| Mar 06 2024 | 4.60 | 0.07 | 1.55% | 4.65 | 4.67 | 4.56 | 2,878,022 |
| Mar 05 2024 | 4.53 | -0.08 | -1.74% | 4.64 | 4.68 | 4.50 | 2,837,671 |
| Mar 04 2024 | 4.61 | 0.12 | 2.67% | 4.56 | 4.655 | 4.52 | 3,688,345 |
| Mar 01 2024 | 4.49 | 0.33 | 7.93% | 4.20 | 4.50 | 4.16 | 5,793,844 |
| Feb 29 2024 | 4.16 | 0.16 | 4.00% | 4.09 | 4.20 | 4.09 | 3,105,369 |
| Feb 28 2024 | 4.00 | -0.08 | -1.96% | 4.08 | 4.08 | 3.99 | 1,749,827 |
| Feb 27 2024 | 4.08 | -0.03 | -0.73% | 4.11 | 4.14 | 4.0703 | 1,162,122 |
| Feb 26 2024 | 4.11 | -0.06 | -1.44% | 4.15 | 4.16 | 4.04 | 1,619,168 |
| Feb 23 2024 | 4.17 | 0.05 | 1.21% | 4.13 | 4.19 | 4.07 | 1,503,073 |
| Feb 22 2024 | 4.12 | -0.06 | -1.44% | 4.18 | 4.205 | 4.10 | 2,092,042 |
| Feb 21 2024 | 4.18 | 0.04 | 0.97% | 4.14 | 4.20 | 4.10 | 1,954,717 |
| Feb 20 2024 | 4.14 | 0.03 | 0.73% | 4.15 | 4.195 | 4.09 | 2,188,002 |
| Feb 16 2024 | 4.11 | 0.03 | 0.74% | 4.10 | 4.25 | 3.985 | 4,245,347 |
| Feb 15 2024 | 4.08 | 0.10 | 2.51% | 4.05 | 4.13 | 4.025 | 2,781,363 |
| Feb 14 2024 | 3.98 | -0.06 | -1.49% | 4.02 | 4.06 | 3.96 | 2,683,312 |
| Feb 13 2024 | 4.04 | -0.42 | -9.42% | 4.38 | 4.38 | 3.96 | 8,035,148 |
| Feb 12 2024 | 4.46 | 0.06 | 1.36% | 4.40 | 4.50 | 4.36 | 1,589,783 |
| Feb 09 2024 | 4.40 | -0.01 | -0.23% | 4.39 | 4.42 | 4.35 | 1,341,806 |
| Feb 08 2024 | 4.41 | -0.04 | -0.90% | 4.43 | 4.445 | 4.38 | 1,462,296 |
| Feb 07 2024 | 4.45 | -0.04 | -0.89% | 4.47 | 4.499 | 4.44 | 1,371,193 |
| Feb 06 2024 | 4.49 | 0.06 | 1.35% | 4.45 | 4.51 | 4.42 | 1,639,989 |
| Feb 05 2024 | 4.43 | -0.13 | -2.85% | 4.50 | 4.51 | 4.38 | 2,836,094 |
| Feb 02 2024 | 4.56 | -0.12 | -2.56% | 4.59 | 4.60 | 4.50 | 2,193,257 |
| Feb 01 2024 | 4.68 | 0.12 | 2.63% | 4.64 | 4.72 | 4.58 | 2,034,574 |
| Jan 31 2024 | 4.56 | -0.08 | -1.72% | 4.63 | 4.73 | 4.55 | 2,717,171 |
| Jan 30 2024 | 4.64 | -0.07 | -1.49% | 4.71 | 4.73 | 4.63 | 1,508,960 |
| Jan 29 2024 | 4.71 | 0.04 | 0.86% | 4.69 | 4.74 | 4.625 | 1,535,893 |
| Jan 26 2024 | 4.67 | -0.05 | -1.06% | 4.73 | 4.76 | 4.655 | 1,665,111 |
| Jan 25 2024 | 4.72 | 0.05 | 1.07% | 4.72 | 4.73 | 4.66 | 1,430,925 |
| Jan 24 2024 | 4.67 | -0.19 | -3.91% | 4.94 | 4.95 | 4.66 | 2,091,824 |
| Jan 23 2024 | 4.86 | 0.09 | 1.89% | 4.83 | 4.89 | 4.73 | 2,957,356 |
| Jan 22 2024 | 4.77 | 0.01 | 0.21% | 4.71 | 4.82 | 4.665 | 1,201,522 |
| Jan 19 2024 | 4.76 | 0.08 | 1.71% | 4.735 | 4.76 | 4.62 | 2,368,555 |
| Jan 18 2024 | 4.68 | -0.04 | -0.85% | 4.76 | 4.76 | 4.68 | 1,357,552 |
| Jan 17 2024 | 4.72 | -0.06 | -1.26% | 4.72 | 4.745 | 4.64 | 2,171,932 |
