Sandstorm Gold Ltd (NY: SAND )

6.000 -0.150 (-2.44%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 4.485 4.601 4.475 4.601 1,230,820 +0.12(+2.60%)
Aug 30, 2017 4.553 4.562 4.441 4.485 1,225,418 -0.07(-1.49%)
Aug 29, 2017 4.688 4.747 4.475 4.553 2,464,455 -0.06(-1.26%)
Aug 28, 2017 4.543 4.630 4.485 4.611 1,864,084 +0.13(+2.81%)
Aug 25, 2017 4.271 4.485 4.261 4.485 2,532,177 +0.21(+5.00%)
Aug 24, 2017 4.252 4.320 4.232 4.271 778,137 -0.04(-0.90%)
Aug 23, 2017 4.271 4.310 4.213 4.310 881,972 +0.06(+1.37%)
Aug 22, 2017 4.290 4.310 4.203 4.252 822,491 -0.03(-0.68%)
Aug 21, 2017 4.271 4.329 4.237 4.281 1,171,311 -0.01(-0.23%)
Aug 18, 2017 4.358 4.417 4.232 4.290 2,384,208 +0.02(+0.45%)
Aug 17, 2017 4.349 4.358 4.232 4.271 1,449,687 -0.04(-0.90%)
Aug 16, 2017 4.174 4.339 4.155 4.310 2,073,823 +0.16(+3.74%)
Aug 15, 2017 4.193 4.252 4.125 4.155 1,568,824 -0.08(-1.83%)
Aug 14, 2017 4.232 4.281 4.125 4.232 1,618,472 +0.02(+0.46%)
Aug 11, 2017 4.281 4.281 4.164 4.213 1,890,531 +0.01(+0.23%)
Aug 10, 2017 4.203 4.339 4.193 4.203 3,876,593 +0.10(+2.36%)
Aug 09, 2017 4.087 4.145 4.009 4.106 3,804,851 +0.19(+4.96%)
Aug 08, 2017 3.941 3.990 3.844 3.912 1,427,028 -0.01(-0.25%)
Aug 07, 2017 3.776 3.970 3.771 3.922 1,427,973 +0.17(+4.39%)
Aug 04, 2017 3.834 3.960 3.723 3.757 2,245,923 -0.15(-3.73%)
Aug 03, 2017 3.902 3.960 3.863 3.902 1,404,023 -0.03(-0.74%)
Aug 02, 2017 3.970 4.019 3.912 3.931 1,036,013 -0.09(-2.17%)
Aug 01, 2017 3.999 4.087 3.980 4.019 1,039,346 +0.01(+0.24%)
Jul 31, 2017 4.057 4.077 3.990 4.009 1,116,842 -0.05(-1.20%)
Jul 28, 2017 3.941 4.077 3.941 4.057 934,833 +0.16(+3.98%)
Jul 27, 2017 4.077 4.125 3.902 3.902 1,442,610 -0.20(-4.96%)
Jul 26, 2017 3.902 4.106 3.873 4.106 1,546,663 +0.19(+4.96%)
Jul 25, 2017 3.941 3.975 3.888 3.912 1,057,520 +0.00(+0.00%)
Jul 24, 2017 4.057 4.060 3.912 3.912 936,670 -0.15(-3.59%)
Jul 21, 2017 4.155 4.155 4.038 4.057 954,523 -0.07(-1.65%)
Jul 20, 2017 4.028 4.145 4.019 4.125 1,707,876 +0.11(+2.66%)
Jul 19, 2017 4.028 4.057 3.970 4.019 2,200,004 +0.03(+0.73%)
Jul 18, 2017 4.038 4.048 3.960 3.990 1,318,771 +0.00(+0.00%)
Jul 17, 2017 4.067 4.125 3.941 3.990 1,923,692 -0.05(-1.20%)
Jul 14, 2017 4.038 4.077 3.951 4.038 2,237,415 +0.05(+1.22%)
Jul 13, 2017 4.077 4.106 3.980 3.990 1,291,526 -0.10(-2.38%)
Jul 12, 2017 4.057 4.106 4.019 4.087 1,746,524 +0.08(+1.94%)
Jul 11, 2017 3.999 4.009 3.892 4.009 1,321,913 -0.01(-0.24%)
Jul 10, 2017 3.854 4.019 3.815 4.019 4,450,558 +0.29(+7.81%)
Jul 07, 2017 3.757 3.766 3.640 3.727 1,954,733 -0.03(-0.78%)
Jul 06, 2017 3.708 3.805 3.698 3.757 1,595,862 +0.06(+1.57%)
Jul 05, 2017 3.630 3.708 3.572 3.698 1,545,869 +0.06(+1.60%)
Jul 03, 2017 3.689 3.708 3.630 3.640 610,060 -0.12(-3.10%)
Jun 30, 2017 3.689 3.766 3.659 3.757 1,283,420 +0.04(+1.04%)
Jun 29, 2017 3.689 3.727 3.621 3.718 1,219,095 -0.01(-0.26%)
Jun 28, 2017 3.640 3.737 3.626 3.727 1,094,548 +0.11(+2.95%)
Jun 27, 2017 3.679 3.679 3.562 3.621 1,417,647 +0.01(+0.27%)
Jun 26, 2017 3.601 3.679 3.543 3.611 1,288,479 +0.01(+0.27%)
Jun 23, 2017 3.524 3.601 3.475 3.601 2,081,668 +0.10(+2.77%)
Jun 22, 2017 3.611 3.611 3.417 3.504 2,955,068 -0.02(-0.55%)
Jun 21, 2017 3.514 3.582 3.475 3.524 1,224,106 +0.02(+0.55%)
Jun 20, 2017 3.514 3.562 3.417 3.504 1,706,688 -0.01(-0.28%)
Jun 19, 2017 3.504 3.626 3.465 3.514 1,698,041 +0.07(+1.97%)
Jun 16, 2017 3.514 3.572 3.427 3.446 15,254,969 -0.08(-2.20%)
Jun 15, 2017 3.485 3.645 3.456 3.524 2,473,928 -0.01(-0.27%)
Jun 14, 2017 3.766 3.815 3.456 3.533 3,840,404 -0.19(-5.21%)
Jun 13, 2017 3.689 3.771 3.635 3.727 1,242,145 +0.03(+0.79%)
Jun 12, 2017 3.524 3.708 3.446 3.698 2,631,450 +0.17(+4.96%)
Jun 09, 2017 3.640 3.650 3.494 3.524 1,910,778 -0.16(-4.22%)
Jun 08, 2017 3.795 3.834 3.630 3.679 2,964,110 -0.16(-4.05%)
Jun 07, 2017 3.650 3.854 3.592 3.834 4,767,837 +0.14(+3.67%)
Jun 06, 2017 3.601 3.708 3.514 3.698 4,364,738 +0.19(+5.54%)
Jun 05, 2017 3.368 3.514 3.339 3.504 3,421,675 +0.16(+4.64%)
Jun 02, 2017 3.349 3.456 3.315 3.349 2,270,453 +0.03(+0.88%)
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.