Sandstorm Gold Ltd (NY: SAND )

6.030 +0.030 (+0.50%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 3.747 3.747 3.747 0 +0.01(+0.26%)
Aug 30, 2018 3.727 3.757 3.669 3.737 766,062 +0.02(+0.52%)
Aug 29, 2018 3.698 3.747 3.679 3.718 734,917 +0.00(+0.00%)
Aug 28, 2018 3.815 3.824 3.684 3.718 1,072,424 -0.06(-1.54%)
Aug 27, 2018 3.669 3.781 3.659 3.776 1,059,048 +0.13(+3.46%)
Aug 24, 2018 3.543 3.708 3.533 3.650 1,426,418 +0.19(+5.62%)
Aug 23, 2018 3.621 3.621 3.436 3.456 1,492,757 -0.17(-4.56%)
Aug 22, 2018 3.621 3.630 3.572 3.621 929,378 +0.04(+1.08%)
Aug 21, 2018 3.621 3.640 3.553 3.582 944,587 +0.00(+0.00%)
Aug 20, 2018 3.533 3.630 3.504 3.582 1,649,347 +0.11(+3.07%)
Aug 17, 2018 3.427 3.572 3.427 3.475 3,770,233 +0.04(+1.13%)
Aug 16, 2018 3.543 3.621 3.417 3.436 3,080,711 -0.15(-4.06%)
Aug 15, 2018 3.795 3.824 3.572 3.582 3,436,776 -0.29(-7.52%)
Aug 14, 2018 3.931 4.009 3.873 3.873 1,797,501 -0.08(-1.97%)
Aug 13, 2018 4.087 4.106 3.931 3.951 1,971,382 -0.15(-3.55%)
Aug 10, 2018 4.106 4.193 4.057 4.096 843,736 -0.03(-0.71%)
Aug 09, 2018 4.116 4.164 4.116 4.125 522,293 +0.00(+0.00%)
Aug 08, 2018 4.145 4.174 4.087 4.125 586,156 +0.01(+0.24%)
Aug 07, 2018 4.193 4.252 4.116 4.116 874,570 -0.08(-1.85%)
Aug 06, 2018 4.155 4.252 4.106 4.193 970,470 +0.04(+0.93%)
Aug 03, 2018 4.125 4.222 4.096 4.155 967,051 +0.02(+0.47%)
Aug 02, 2018 4.242 4.300 4.096 4.135 1,369,576 -0.09(-2.07%)
Aug 01, 2018 4.310 4.339 4.222 4.222 1,249,254 -0.09(-2.03%)
Jul 31, 2018 4.232 4.339 4.223 4.310 631,857 +0.09(+2.07%)
Jul 30, 2018 4.300 4.310 4.222 4.222 769,509 -0.05(-1.14%)
Jul 27, 2018 4.339 4.358 4.261 4.271 771,621 -0.04(-0.90%)
Jul 26, 2018 4.320 4.368 4.281 4.310 1,136,209 -0.03(-0.67%)
Jul 25, 2018 4.252 4.339 4.252 4.339 584,637 +0.12(+2.76%)
Jul 24, 2018 4.252 4.294 4.222 4.222 1,003,548 -0.04(-0.91%)
Jul 23, 2018 4.281 4.324 4.242 4.261 665,816 -0.09(-2.01%)
Jul 20, 2018 4.339 4.373 4.271 4.349 1,258,677 +0.01(+0.22%)
Jul 19, 2018 4.203 4.368 4.203 4.339 1,137,569 +0.04(+0.90%)
Jul 18, 2018 4.290 4.339 4.271 4.300 699,018 -0.01(-0.23%)
Jul 17, 2018 4.281 4.378 4.281 4.310 826,571 +0.00(+0.00%)
Jul 16, 2018 4.252 4.368 4.252 4.310 616,112 +0.05(+1.14%)
Jul 13, 2018 4.242 4.300 4.242 4.261 574,744 +0.00(+0.00%)
Jul 12, 2018 4.310 4.349 4.261 4.261 633,664 -0.03(-0.68%)
Jul 11, 2018 4.368 4.416 4.290 4.290 874,129 -0.11(-2.43%)
Jul 10, 2018 4.436 4.436 4.368 4.397 495,424 -0.05(-1.09%)
Jul 09, 2018 4.553 4.562 4.446 4.446 663,488 -0.09(-1.93%)
Jul 06, 2018 4.426 4.533 4.426 4.533 1,056,707 +0.10(+2.19%)
Jul 05, 2018 4.436 4.475 4.417 4.436 915,871 +0.00(+0.00%)
Jul 03, 2018 4.436 4.436 4.436 0 +0.11(+2.47%)
Jul 02, 2018 4.320 4.402 4.310 4.329 807,786 -0.04(-0.89%)
Jun 29, 2018 4.378 4.310 4.368 669,910 +0.05(+1.12%)
Jun 28, 2018 4.358 4.358 4.281 4.320 865,743 +0.01(+0.23%)
Jun 27, 2018 4.290 4.368 4.290 4.310 857,644 +0.03(+0.68%)
Jun 26, 2018 4.164 4.349 4.116 4.281 685,815 +0.07(+1.61%)
Jun 25, 2018 4.300 4.349 4.203 4.213 1,249,602 -0.08(-1.81%)
Jun 22, 2018 4.339 4.368 4.281 4.290 998,362 -0.06(-1.34%)
Jun 21, 2018 4.349 4.426 4.339 4.349 702,977 -0.02(-0.44%)
Jun 20, 2018 4.378 4.436 4.339 4.368 581,727 +0.00(+0.00%)
Jun 19, 2018 4.378 4.441 4.354 4.368 661,065 -0.03(-0.66%)
Jun 18, 2018 4.387 4.426 4.378 4.397 607,155 -0.03(-0.66%)
Jun 15, 2018 4.431 4.417 4.426 2,629,240 +0.01(+0.22%)
Jun 14, 2018 4.436 4.436 4.383 4.417 747,326 +0.03(+0.66%)
Jun 13, 2018 4.320 4.407 4.300 4.387 947,013 +0.08(+1.80%)
Jun 12, 2018 4.281 4.324 4.271 4.310 772,925 +0.01(+0.23%)
Jun 11, 2018 4.349 4.397 4.295 4.300 817,825 -0.01(-0.23%)
Jun 08, 2018 4.320 4.349 4.271 4.310 896,868 -0.02(-0.45%)
Jun 07, 2018 4.339 4.349 4.310 4.329 891,548 -0.05(-1.11%)
Jun 06, 2018 4.330 4.378 731,867 +0.00(+0.00%)
Jun 05, 2018 4.339 4.397 4.310 4.378 755,793 +0.04(+0.89%)
Jun 04, 2018 4.368 4.368 4.320 4.339 695,246 -0.06(-1.32%)
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.