Stockscreener 앱 받기
6.00
2.44%
-0.15
시간 외 거래:
6.05
0.05
+0.83%
Sandstorm Gold Ltd 주식 (SAND) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-18 | $6.26 | $5.98 | $0.285 | 4,227,944.0 | -2.44% |
| 2024-09-17 | $6.27 | $6.12 | $0.15 | 2,509,045.0 | -1.44% |
| 2024-09-16 | $6.29 | $6.19 | $0.10 | 2,993,918.0 | +0.32% |
| 2024-09-13 | $6.26 | $6.05 | $0.21 | 4,448,259.0 | +3.32% |
| 2024-09-12 | $6.06 | $5.74 | $0.32 | 3,232,165.0 | +6.74% |
| 2024-09-11 | $5.64 | $5.57 | $0.075 | 1,325,961.0 | +0.00% |
| 2024-09-10 | $5.65 | $5.46 | $0.185 | 2,035,469.0 | +2.73% |
| 2024-09-09 | $5.54 | $5.40 | $0.135 | 1,410,294.0 | +1.67% |
| 2024-09-06 | $5.55 | $5.38 | $0.17 | 2,120,543.0 | -2.35% |
| 2024-09-05 | $5.65 | $5.53 | $0.12 | 1,348,120.0 | -0.18% |
| 2024-09-04 | $5.67 | $5.54 | $0.13 | 1,884,950.0 | -1.25% |
| 2024-09-03 | $5.80 | $5.57 | $0.23 | 4,510,977.0 | -4.27% |
| 2024-08-30 | $5.92 | $5.78 | $0.145 | 4,428,323.0 | +1.21% |
| 2024-08-29 | $5.82 | $5.64 | $0.18 | 2,109,880.0 | +2.84% |
| 2024-08-28 | $5.66 | $5.53 | $0.13 | 2,314,409.0 | -0.88% |
| 2024-08-27 | $5.70 | $5.58 | $0.115 | 1,407,240.0 | +0.00% |
| 2024-08-26 | $5.69 | $5.59 | $0.095 | 1,793,696.0 | +1.79% |
| 2024-08-23 | $5.60 | $5.51 | $0.09 | 2,206,055.0 | +1.82% |
| 2024-08-22 | $5.56 | $5.46 | $0.10 | 1,437,861.0 | -2.49% |
| 2024-08-21 | $5.63 | $5.53 | $0.105 | 1,171,273.0 | +0.36% |
| 2024-08-20 | $5.64 | $5.56 | $0.08 | 1,059,293.0 | +1.45% |
Sandstorm Gold Ltd 주식 (SAND) 연도별 가격 이력
이 심층 분석에서는 Sandstorm Gold Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SAND 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Sandstorm Gold Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Sandstorm Gold Ltd 주식 (SAND) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09 | $6.29 | $5.38 | $0.91 | 36,275,589.0 | +2.39% |
| 2024-08 | $5.92 | $4.92 | $1.00 | 35,675,442.0 | +1.91% |
| 2024-07 | $5.91 | $5.39 | $0.51 | 31,255,606.0 | +5.70% |
| 2024-06 | $5.72 | $5.27 | $0.45 | 40,199,340.0 | -4.23% |
| 2024-05 | $6.07 | $5.39 | $0.68 | 43,502,556.0 | +4.03% |
| 2024-04 | $5.74 | $5.10 | $0.64 | 63,772,201.0 | +4.00% |
| 2024-03 | $5.28 | $4.16 | $1.12 | 50,056,269.0 | +26.20% |
| 2024-02 | $4.72 | $3.96 | $0.76 | 47,548,962.0 | -8.77% |
| 2024-01 | $5.11 | $4.55 | $0.56 | 37,215,911.0 | -9.34% |
Sandstorm Gold Ltd 주식 (SAND) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $5.24 | $4.43 | $0.81 | 41,961,157.0 | +0.80% |
| 2023-11 | $5.06 | $4.38 | $0.678 | 38,793,818.0 | +9.43% |
| 2023-10 | $5.10 | $4.27 | $0.83 | 36,213,893.0 | -2.15% |
| 2023-09 | $5.58 | $4.55 | $1.04 | 32,953,953.0 | -15.27% |
| 2023-08 | $5.59 | $5.01 | $0.585 | 31,974,948.0 | -0.90% |
| 2023-07 | $5.70 | $4.93 | $0.77 | 31,344,857.0 | +8.40% |
| 2023-06 | $5.54 | $4.54 | $1.00 | 66,101,222.0 | -4.30% |
| 2023-05 | $6.24 | $5.02 | $1.22 | 46,738,023.0 | -6.96% |
| 2023-04 | $6.31 | $5.63 | $0.68 | 43,018,926.0 | -1.03% |
| 2023-03 | $5.96 | $4.69 | $1.27 | 76,545,171.0 | +18.09% |
| 2023-02 | $5.94 | $4.72 | $1.22 | 43,497,911.0 | -15.03% |
| 2023-01 | $6.21 | $5.34 | $0.875 | 44,130,329.0 | +10.08% |
Sandstorm Gold Ltd 주식 (SAND) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $5.59 | $4.95 | $0.645 | 50,167,981.0 | +1.15% |
| 2022-11 | $5.44 | $4.60 | $0.84 | 50,987,877.0 | +5.05% |
| 2022-10 | $5.54 | $4.51 | $1.03 | 54,399,188.0 | -4.26% |
| 2022-09 | $6.72 | $4.92 | $1.80 | 80,430,902.0 | -8.66% |
| 2022-08 | $6.45 | $5.61 | $0.84 | 28,852,085.0 | -4.87% |
| 2022-07 | $6.22 | $5.32 | $0.8989 | 29,467,374.0 | +0.00% |
| 2022-06 | $7.07 | $5.93 | $1.14 | 39,415,877.0 | -9.85% |
| 2022-05 | $7.44 | $5.82 | $1.62 | 49,256,238.0 | -10.93% |
| 2022-04 | $9.18 | $7.41 | $1.77 | 44,282,391.0 | -8.29% |
| 2022-03 | $8.46 | $7.16 | $1.30 | 60,485,343.0 | +13.32% |
| 2022-02 | $7.23 | $5.80 | $1.43 | 41,341,059.0 | +18.64% |
| 2022-01 | $6.60 | $5.54 | $1.06 | 38,216,631.0 | -3.06% |
1.17%
자본화:
|
볼륨(24시간):