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

Sandstorm Gold Ltd (NY: SAND )

6.230 +0.020 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 (%)
May 31, 2018 4.368 4.451 4.368 4.397 912,551 -0.04(-0.88%)
May 30, 2018 4.485 4.494 4.426 4.436 1,186,385 -0.05(-1.08%)
May 29, 2018 4.455 4.543 4.417 4.485 917,718 -0.01(-0.22%)
May 25, 2018 4.494 4.494 4.494 0 -0.04(-0.86%)
May 24, 2018 4.446 4.582 4.426 4.533 1,082,782 +0.08(+1.74%)
May 23, 2018 4.378 4.475 4.378 4.455 813,183 +0.02(+0.44%)
May 22, 2018 4.368 4.494 4.358 4.436 823,307 +0.09(+2.01%)
May 21, 2018 4.358 4.407 4.339 4.349 692,235 -0.06(-1.32%)
May 18, 2018 4.300 4.436 4.271 4.407 1,942,467 +0.11(+2.48%)
May 17, 2018 4.349 4.349 4.271 4.300 1,066,015 -0.03(-0.67%)
May 16, 2018 4.368 4.465 4.329 4.329 1,242,525 -0.05(-1.11%)
May 15, 2018 4.485 4.514 4.378 4.378 1,233,520 -0.19(-4.25%)
May 14, 2018 4.698 4.698 4.562 4.572 755,680 -0.10(-2.08%)
May 11, 2018 4.669 4.698 4.611 4.669 795,683 +0.02(+0.42%)
May 10, 2018 4.601 4.659 4.567 4.650 999,096 +0.05(+1.05%)
May 09, 2018 4.650 4.650 4.553 4.601 880,530 -0.04(-0.84%)
May 08, 2018 4.591 4.650 4.557 4.640 1,217,930 +0.05(+1.06%)
May 07, 2018 4.601 4.620 4.553 4.591 584,651 -0.01(-0.21%)
May 04, 2018 4.620 4.620 4.562 4.601 690,888 -0.01(-0.21%)
May 03, 2018 4.679 4.679 4.523 4.611 1,403,970 -0.01(-0.21%)
May 02, 2018 4.543 4.669 4.533 4.620 1,238,665 +0.09(+1.93%)
May 01, 2018 4.455 4.543 4.436 4.533 604,280 +0.04(+0.86%)
Apr 30, 2018 4.446 4.572 4.426 4.494 917,664 -0.02(-0.43%)
Apr 27, 2018 4.533 4.533 4.465 4.514 510,475 +0.03(+0.65%)
Apr 26, 2018 4.426 4.494 4.387 4.485 655,012 +0.08(+1.76%)
Apr 25, 2018 4.378 4.455 4.358 4.407 733,834 -0.04(-0.87%)
Apr 24, 2018 4.417 4.475 4.378 4.446 774,663 +0.07(+1.55%)
Apr 23, 2018 4.426 4.465 4.368 4.378 974,047 -0.15(-3.22%)
Apr 20, 2018 4.553 4.582 4.455 4.523 1,252,886 -0.07(-1.48%)
Apr 19, 2018 4.669 4.669 4.485 4.591 912,153 -0.08(-1.66%)
Apr 18, 2018 4.620 4.698 4.591 4.669 1,526,471 +0.09(+1.91%)
Apr 17, 2018 4.533 4.620 4.523 4.582 670,661 +0.00(+0.00%)
Apr 16, 2018 4.620 4.630 4.514 4.582 654,923 -0.05(-1.05%)
Apr 13, 2018 4.591 4.669 4.553 4.630 879,776 +0.06(+1.27%)
Apr 12, 2018 4.582 4.625 4.523 4.572 815,621 -0.10(-2.08%)
Apr 11, 2018 4.630 4.756 4.582 4.669 2,108,053 +0.04(+0.84%)
Apr 10, 2018 4.650 4.679 4.591 4.630 664,336 +0.01(+0.21%)
Apr 09, 2018 4.543 4.650 4.514 4.620 782,693 +0.05(+1.06%)
Apr 06, 2018 4.601 4.611 4.553 4.572 581,698 +0.02(+0.43%)
Apr 05, 2018 4.582 4.635 4.514 4.553 747,363 -0.05(-1.05%)
Apr 04, 2018 4.688 4.688 4.582 4.601 750,633 -0.05(-1.04%)
Apr 03, 2018 4.785 4.795 4.611 4.650 1,014,973 -0.13(-2.64%)
Apr 02, 2018 4.562 4.858 4.562 4.776 1,694,491 +0.16(+3.36%)
Mar 29, 2018 4.620 4.620 4.620 0 +0.04(+0.85%)
Mar 28, 2018 4.630 4.659 4.523 4.582 927,934 -0.12(-2.48%)
Mar 27, 2018 4.688 4.718 4.625 4.698 1,341,640 -0.07(-1.43%)
Mar 26, 2018 4.756 4.824 4.698 4.766 1,210,703 +0.09(+1.87%)
Mar 23, 2018 4.630 4.737 4.562 4.679 1,747,581 +0.16(+3.43%)
Mar 22, 2018 4.572 4.572 4.470 4.523 1,070,018 -0.06(-1.27%)
Mar 21, 2018 4.523 4.601 4.465 4.582 1,622,092 +0.10(+2.16%)
Mar 20, 2018 4.329 4.514 4.310 4.485 1,525,538 +0.16(+3.59%)
Mar 19, 2018 4.349 4.387 4.271 4.329 1,273,285 +0.00(+0.00%)
Mar 16, 2018 4.387 4.436 4.329 4.329 3,475,774 +0.00(+0.00%)
Mar 15, 2018 4.349 4.407 4.310 4.329 926,717 -0.06(-1.33%)
Mar 14, 2018 4.358 4.407 4.349 4.387 960,402 +0.00(+0.00%)
Mar 13, 2018 4.407 4.475 4.354 4.387 903,481 -0.03(-0.66%)
Mar 12, 2018 4.465 4.480 4.387 4.417 1,090,036 -0.07(-1.51%)
Mar 09, 2018 4.446 4.577 4.446 4.485 1,074,080 +0.01(+0.22%)
Mar 08, 2018 4.523 4.523 4.407 4.475 1,092,950 +0.00(+0.00%)
Mar 07, 2018 4.455 4.475 1,185,061 -0.20(-4.36%)
Mar 06, 2018 4.640 4.756 4.620 4.679 1,222,002 +0.11(+2.34%)
Mar 05, 2018 4.543 4.630 4.499 4.572 1,067,949 +0.03(+0.64%)
Mar 02, 2018 4.611 4.611 4.504 4.543 1,009,013 +0.01(+0.21%)
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.