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

Sandstorm Gold Ltd (NY: SAND )

5.630 +0.030 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 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 (%)
Dec 31, 2018 4.409 4.506 4.389 4.487 777,095 +0.08(+1.77%)
Dec 28, 2018 4.457 4.477 4.380 4.409 848,917 -0.01(-0.22%)
Dec 27, 2018 4.467 4.516 4.380 4.419 841,308 -0.02(-0.44%)
Dec 26, 2018 4.487 4.526 4.428 4.438 920,724 -0.01(-0.22%)
Dec 24, 2018 4.477 4.506 4.389 4.448 882,927 +0.01(+0.22%)
Dec 21, 2018 4.370 4.477 4.311 4.438 3,980,521 +0.07(+1.56%)
Dec 20, 2018 4.457 4.477 4.340 4.370 1,189,886 +0.09(+2.05%)
Dec 19, 2018 4.477 4.564 4.282 4.282 1,765,685 -0.18(-3.93%)
Dec 18, 2018 4.360 4.506 4.243 4.457 1,792,068 +0.13(+2.92%)
Dec 17, 2018 4.292 4.380 4.204 4.331 1,560,175 +0.09(+2.06%)
Dec 14, 2018 4.273 4.273 4.165 4.243 927,212 -0.07(-1.58%)
Dec 13, 2018 4.302 4.341 4.248 4.311 737,521 +0.03(+0.68%)
Dec 12, 2018 4.204 4.321 4.204 4.282 794,389 +0.07(+1.62%)
Dec 11, 2018 4.234 4.243 4.136 4.214 897,619 +0.00(+0.00%)
Dec 10, 2018 4.263 4.302 4.165 4.214 1,351,624 -0.01(-0.23%)
Dec 07, 2018 4.117 4.234 4.068 4.224 1,378,797 +0.17(+4.08%)
Dec 06, 2018 4.068 4.146 4.019 4.058 1,107,574 -0.06(-1.42%)
Dec 04, 2018 4.185 4.185 4.068 4.117 924,027 -0.02(-0.47%)
Dec 03, 2018 4.136 4.195 4.097 4.136 829,753 +0.06(+1.43%)
Nov 30, 2018 4.039 4.097 3.971 4.078 774,526 +0.04(+0.96%)
Nov 29, 2018 4.029 4.073 3.971 4.039 695,511 +0.01(+0.24%)
Nov 28, 2018 3.922 4.068 3.893 4.029 1,082,850 +0.13(+3.24%)
Nov 27, 2018 3.893 3.942 3.883 3.903 879,115 +0.00(+0.00%)
Nov 26, 2018 4.010 4.083 3.903 3.903 976,544 -0.11(-2.67%)
Nov 23, 2018 3.951 4.088 3.951 4.010 661,502 +0.00(+0.00%)
Nov 21, 2018 4.010 4.010 4.010 0 +0.14(+3.52%)
Nov 20, 2018 3.864 3.903 3.796 3.873 1,084,198 +0.01(+0.25%)
Nov 19, 2018 3.825 3.903 3.815 3.864 1,132,419 +0.03(+0.76%)
Nov 16, 2018 3.805 3.878 3.757 3.835 3,015,394 +0.04(+1.03%)
Nov 15, 2018 3.601 3.796 3.552 3.796 1,627,540 +0.21(+5.98%)
Nov 14, 2018 3.387 3.620 3.387 3.582 1,596,654 +0.18(+5.14%)
Nov 13, 2018 3.513 3.513 3.382 3.406 1,294,977 -0.08(-2.23%)
Nov 12, 2018 3.601 3.620 3.455 3.484 1,134,145 -0.16(-4.28%)
Nov 09, 2018 3.650 3.698 3.552 3.640 2,079,858 +0.06(+1.63%)
Nov 08, 2018 3.601 3.659 3.582 3.582 1,246,881 -0.03(-0.81%)
Nov 07, 2018 3.698 3.708 3.582 3.611 932,265 -0.08(-2.11%)
Nov 06, 2018 3.650 3.718 3.650 3.689 771,327 +0.03(+0.80%)
Nov 05, 2018 3.728 3.796 3.659 3.659 963,155 -0.06(-1.57%)
Nov 02, 2018 3.747 3.766 3.689 3.718 890,325 -0.02(-0.52%)
Nov 01, 2018 3.630 3.796 3.630 3.737 1,178,032 +0.17(+4.63%)
Oct 31, 2018 3.659 3.684 3.562 3.572 1,322,743 -0.12(-3.17%)
Oct 30, 2018 3.630 3.747 3.630 3.689 879,072 +0.03(+0.80%)
Oct 29, 2018 3.659 3.766 3.630 3.659 836,717 -0.03(-0.79%)
Oct 26, 2018 3.659 3.786 3.659 3.689 1,466,648 +0.04(+1.07%)
Oct 25, 2018 3.786 3.805 3.650 3.650 1,603,161 -0.15(-3.85%)
Oct 24, 2018 3.893 3.951 3.766 3.796 1,675,051 -0.13(-3.23%)
Oct 23, 2018 4.019 4.049 3.883 3.922 1,135,249 +0.00(+0.00%)
Oct 22, 2018 4.049 4.049 3.922 3.922 564,743 -0.13(-3.13%)
Oct 19, 2018 4.049 4.058 3.971 4.049 834,224 +0.06(+1.46%)
Oct 18, 2018 4.039 4.058 3.932 3.990 1,104,398 -0.04(-0.97%)
Oct 17, 2018 4.019 4.054 3.936 4.029 1,132,916 +0.07(+1.72%)
Oct 16, 2018 4.019 4.039 3.922 3.961 1,029,316 -0.05(-1.21%)
Oct 15, 2018 4.049 4.088 3.961 4.010 881,934 +0.01(+0.24%)
Oct 12, 2018 4.019 4.019 3.830 4.000 1,367,186 +0.02(+0.49%)
Oct 11, 2018 3.825 3.990 3.718 3.981 2,059,927 +0.24(+6.51%)
Oct 10, 2018 3.650 3.757 3.591 3.737 1,055,564 +0.04(+1.05%)
Oct 09, 2018 3.757 3.757 3.669 3.698 843,570 -0.11(-2.81%)
Oct 08, 2018 3.659 3.835 3.659 3.805 724,511 +0.07(+1.82%)
Oct 05, 2018 3.796 3.835 3.728 3.737 683,696 -0.04(-1.03%)
Oct 04, 2018 3.776 3.820 3.718 3.776 957,327 +0.06(+1.57%)
Oct 03, 2018 3.776 3.796 3.684 3.718 625,967 -0.05(-1.29%)
Oct 02, 2018 3.708 3.815 3.669 3.766 1,320,193 +0.12(+3.20%)
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.