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 +0.010 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Jul 5, 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 4.370 4.467 4.351 4.447 783,983 +0.08(+1.77%)
Dec 28, 2018 4.418 4.438 4.341 4.370 856,442 -0.01(-0.22%)
Dec 27, 2018 4.428 4.476 4.341 4.380 848,765 -0.02(-0.44%)
Dec 26, 2018 4.447 4.486 4.389 4.399 928,885 -0.01(-0.22%)
Dec 24, 2018 4.438 4.467 4.351 4.409 890,753 +0.01(+0.22%)
Dec 21, 2018 4.331 4.438 4.274 4.399 4,015,804 +0.07(+1.56%)
Dec 20, 2018 4.418 4.438 4.302 4.331 1,200,433 +0.09(+2.05%)
Dec 19, 2018 4.438 4.524 4.245 4.245 1,781,335 -0.17(-3.93%)
Dec 18, 2018 4.322 4.467 4.206 4.418 1,807,952 +0.13(+2.92%)
Dec 17, 2018 4.254 4.341 4.167 4.293 1,574,004 +0.09(+2.06%)
Dec 14, 2018 4.235 4.235 4.129 4.206 935,431 -0.07(-1.58%)
Dec 13, 2018 4.264 4.303 4.211 4.274 744,058 +0.03(+0.68%)
Dec 12, 2018 4.167 4.283 4.167 4.245 801,430 +0.07(+1.62%)
Dec 11, 2018 4.196 4.206 4.100 4.177 905,576 +0.00(+0.00%)
Dec 10, 2018 4.225 4.264 4.129 4.177 1,363,605 -0.01(-0.23%)
Dec 07, 2018 4.081 4.196 4.032 4.187 1,391,019 +0.16(+4.08%)
Dec 06, 2018 4.032 4.110 3.984 4.023 1,117,391 -0.06(-1.42%)
Dec 04, 2018 4.148 4.148 4.032 4.081 932,218 -0.02(-0.47%)
Dec 03, 2018 4.100 4.158 4.061 4.100 837,108 +0.06(+1.43%)
Nov 30, 2018 4.003 4.061 3.936 4.042 781,392 +0.04(+0.96%)
Nov 29, 2018 3.994 4.037 3.936 4.003 701,676 +0.01(+0.24%)
Nov 28, 2018 3.888 4.032 3.859 3.994 1,092,449 +0.13(+3.24%)
Nov 27, 2018 3.859 3.907 3.849 3.868 886,908 +0.00(+0.00%)
Nov 26, 2018 3.975 4.047 3.868 3.868 985,199 -0.11(-2.67%)
Nov 23, 2018 3.917 4.052 3.917 3.975 667,365 +0.00(+0.00%)
Nov 21, 2018 3.975 3.975 3.975 0 +0.14(+3.52%)
Nov 20, 2018 3.830 3.868 3.762 3.839 1,093,809 +0.01(+0.25%)
Nov 19, 2018 3.791 3.868 3.782 3.830 1,142,457 +0.03(+0.76%)
Nov 16, 2018 3.772 3.844 3.724 3.801 3,042,122 +0.04(+1.03%)
Nov 15, 2018 3.569 3.762 3.521 3.762 1,641,966 +0.21(+5.98%)
Nov 14, 2018 3.357 3.589 3.357 3.550 1,610,807 +0.17(+5.14%)
Nov 13, 2018 3.483 3.483 3.352 3.376 1,306,456 -0.08(-2.23%)
Nov 12, 2018 3.569 3.589 3.425 3.454 1,144,198 -0.15(-4.28%)
Nov 09, 2018 3.618 3.666 3.521 3.608 2,098,294 +0.06(+1.63%)
Nov 08, 2018 3.569 3.627 3.550 3.550 1,257,933 -0.03(-0.81%)
Nov 07, 2018 3.666 3.675 3.550 3.579 940,528 -0.08(-2.11%)
Nov 06, 2018 3.618 3.685 3.618 3.656 778,164 +0.03(+0.80%)
Nov 05, 2018 3.695 3.762 3.627 3.627 971,693 -0.06(-1.57%)
Nov 02, 2018 3.714 3.733 3.656 3.685 898,217 -0.02(-0.52%)
Nov 01, 2018 3.598 3.762 3.598 3.704 1,188,473 +0.16(+4.63%)
Oct 31, 2018 3.627 3.651 3.531 3.540 1,334,468 -0.12(-3.17%)
Oct 30, 2018 3.598 3.714 3.598 3.656 886,864 +0.03(+0.80%)
Oct 29, 2018 3.627 3.733 3.598 3.627 844,133 -0.03(-0.79%)
Oct 26, 2018 3.627 3.753 3.627 3.656 1,479,648 +0.04(+1.07%)
Oct 25, 2018 3.753 3.772 3.618 3.618 1,617,372 -0.14(-3.85%)
Oct 24, 2018 3.859 3.917 3.733 3.762 1,689,899 -0.13(-3.23%)
Oct 23, 2018 3.984 4.013 3.849 3.888 1,145,311 +0.00(+0.00%)
Oct 22, 2018 4.013 4.013 3.888 3.888 569,749 -0.13(-3.13%)
Oct 19, 2018 4.013 4.023 3.936 4.013 841,618 +0.06(+1.46%)
Oct 18, 2018 4.003 4.023 3.897 3.955 1,114,187 -0.04(-0.97%)
Oct 17, 2018 3.984 4.018 3.901 3.994 1,142,958 +0.07(+1.72%)
Oct 16, 2018 3.984 4.003 3.888 3.926 1,038,439 -0.05(-1.21%)
Oct 15, 2018 4.013 4.052 3.926 3.975 889,751 +0.01(+0.24%)
Oct 12, 2018 3.984 3.984 3.796 3.965 1,379,305 +0.02(+0.49%)
Oct 11, 2018 3.791 3.955 3.685 3.946 2,078,186 +0.24(+6.51%)
Oct 10, 2018 3.618 3.724 3.560 3.704 1,064,921 +0.04(+1.05%)
Oct 09, 2018 3.724 3.724 3.637 3.666 851,047 -0.11(-2.81%)
Oct 08, 2018 3.627 3.801 3.627 3.772 730,933 +0.07(+1.82%)
Oct 05, 2018 3.762 3.801 3.695 3.704 689,756 -0.04(-1.03%)
Oct 04, 2018 3.743 3.786 3.685 3.743 965,813 +0.06(+1.57%)
Oct 03, 2018 3.743 3.762 3.651 3.685 631,515 -0.05(-1.29%)
Oct 02, 2018 3.675 3.782 3.637 3.733 1,331,895 +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.