Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sandstorm Gold Ltd (NY: SAND )

6.090 -0.160 (-2.56%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 6.183 6.232 6.106 6.144 1,175,296 -0.14(-2.16%)
Oct 28, 2021 6.319 6.416 6.256 6.280 895,081 -0.05(-0.77%)
Oct 27, 2021 6.261 6.392 6.203 6.329 1,004,848 +0.02(+0.31%)
Oct 26, 2021 6.339 6.363 6.309 946,390 -0.06(-0.91%)
Oct 25, 2021 6.377 6.436 6.314 6.368 1,078,590 +0.06(+0.92%)
Oct 22, 2021 6.455 6.615 6.261 6.309 1,587,216 -0.03(-0.46%)
Oct 21, 2021 6.319 6.377 6.261 6.339 923,678 -0.03(-0.46%)
Oct 20, 2021 6.407 6.474 6.329 6.368 993,055 +0.03(+0.46%)
Oct 19, 2021 6.455 6.455 6.251 6.339 1,401,530 +0.05(+0.77%)
Oct 18, 2021 6.397 6.397 6.290 6.290 926,158 -0.11(-1.67%)
Oct 15, 2021 6.339 6.504 6.271 6.397 1,270,642 -0.06(-0.90%)
Oct 14, 2021 6.377 6.474 6.285 6.455 1,642,494 +0.18(+2.94%)
Oct 13, 2021 6.018 6.377 6.009 6.271 2,474,984 +0.28(+4.70%)
Oct 12, 2021 5.805 6.009 5.756 5.989 1,672,650 +0.21(+3.70%)
Oct 11, 2021 5.921 5.931 5.746 5.776 1,222,635 -0.13(-2.14%)
Oct 08, 2021 5.999 6.038 5.853 5.902 1,980,307 +0.07(+1.16%)
Oct 07, 2021 5.785 5.916 5.756 5.834 1,943,699 +0.08(+1.35%)
Oct 06, 2021 5.465 5.756 5.465 5.756 1,874,621 +0.27(+4.96%)
Oct 05, 2021 5.484 5.504 5.290 5.484 2,816,862 -0.08(-1.40%)
Oct 04, 2021 5.533 5.630 5.489 5.562 1,195,142 +0.03(+0.53%)
Oct 01, 2021 5.630 5.630 5.484 5.533 1,126,941 -0.06(-1.04%)
Sep 30, 2021 5.494 5.664 5.465 5.591 1,826,828 +0.16(+2.86%)
Sep 29, 2021 5.678 5.717 5.407 5.436 2,177,633 -0.27(-4.76%)
Sep 28, 2021 5.649 5.766 5.609 5.708 2,225,996 -0.02(-0.34%)
Sep 27, 2021 5.776 5.931 5.717 5.727 1,498,449 -0.02(-0.34%)
Sep 24, 2021 5.805 5.887 5.737 5.746 1,315,169 -0.07(-1.17%)
Sep 23, 2021 5.882 5.911 5.766 5.814 1,672,999 -0.13(-2.12%)
Sep 22, 2021 5.950 6.086 5.897 5.941 2,266,508 +0.01(+0.16%)
Sep 21, 2021 5.999 6.067 5.892 5.931 1,375,108 -0.03(-0.49%)
Sep 20, 2021 5.960 6.013 5.873 5.960 1,916,721 -0.11(-1.76%)
Sep 17, 2021 6.086 6.115 5.941 6.067 2,377,494 -0.06(-0.95%)
Sep 16, 2021 6.271 6.271 6.038 6.125 1,643,475 -0.30(-4.68%)
Sep 15, 2021 6.358 6.450 6.319 6.426 1,099,292 +0.06(+0.91%)
Sep 14, 2021 6.261 6.470 6.241 6.368 1,572,124 +0.12(+1.86%)
Sep 13, 2021 6.096 6.300 6.038 6.251 1,621,677 +0.16(+2.55%)
Sep 10, 2021 6.174 6.241 6.076 6.096 1,198,676 -0.08(-1.26%)
Sep 09, 2021 6.261 6.261 6.096 6.174 1,172,517 -0.03(-0.47%)
Sep 08, 2021 6.193 6.261 6.096 6.203 1,318,872 +0.01(+0.16%)
Sep 07, 2021 6.261 6.300 6.144 6.193 1,912,853 -0.14(-2.15%)
Sep 03, 2021 6.183 6.407 6.183 6.329 2,076,815 +0.20(+3.33%)
Sep 02, 2021 6.067 6.174 6.038 6.125 800,500 +0.04(+0.64%)
Sep 01, 2021 6.183 6.212 6.038 6.086 1,196,689 -0.08(-1.26%)
Aug 31, 2021 6.038 6.198 6.038 6.164 862,188 +0.10(+1.60%)
Aug 30, 2021 6.212 6.280 6.009 6.067 2,313,107 -0.07(-1.11%)
Aug 27, 2021 5.970 6.203 5.960 6.135 3,649,756 +0.14(+2.27%)
Aug 26, 2021 5.989 6.086 5.945 5.999 1,310,506 -0.05(-0.80%)
Aug 25, 2021 6.154 6.183 6.028 6.047 1,256,758 -0.18(-2.96%)
Aug 24, 2021 6.300 6.300 6.183 6.232 1,138,461 +0.01(+0.16%)
Aug 23, 2021 6.183 6.300 6.115 6.222 2,955,898 +0.18(+3.05%)
Aug 20, 2021 6.057 6.154 5.999 6.038 1,419,871 -0.05(-0.80%)
Aug 19, 2021 6.241 6.261 6.057 6.086 1,478,350 -0.23(-3.69%)
Aug 18, 2021 6.455 6.465 6.222 6.319 1,172,961 -0.16(-2.40%)
Aug 17, 2021 6.610 6.630 6.426 6.474 885,138 -0.14(-2.06%)
Aug 16, 2021 6.746 6.785 6.601 6.610 786,381 -0.17(-2.44%)
Aug 13, 2021 6.649 6.824 6.630 6.775 1,031,678 +0.18(+2.80%)
Aug 12, 2021 6.834 6.834 6.581 6.591 1,314,848 -0.24(-3.55%)
Aug 11, 2021 6.892 6.931 6.780 6.834 1,066,044 +0.06(+0.86%)
Aug 10, 2021 6.814 6.902 6.717 6.775 1,572,469 -0.10(-1.41%)
Aug 09, 2021 6.911 7.047 6.804 6.872 1,433,671 -0.25(-3.54%)
Aug 06, 2021 7.115 7.183 6.824 7.125 1,945,627 -0.26(-3.55%)
Aug 05, 2021 7.455 7.507 7.319 7.387 876,986 -0.09(-1.17%)
Aug 04, 2021 7.707 7.814 7.455 7.474 710,950 -0.16(-2.04%)
Aug 03, 2021 7.552 7.678 7.523 7.630 671,467 +0.06(+0.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.