Skip to main content

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

Historical Prices

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.