Sandstorm Gold Ltd (NY: SAND )

5.910 +0.220 (+3.87%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 4.235 4.399 4.110 4.399 394,669 +0.32(+7.80%)
Nov 27, 2013 4.052 4.158 4.003 4.081 464,199 +0.02(+0.47%)
Nov 26, 2013 4.110 4.196 4.052 4.061 522,433 -0.11(-2.55%)
Nov 25, 2013 4.052 4.245 3.975 4.167 808,649 -0.09(-2.04%)
Nov 22, 2013 4.312 4.351 4.167 4.254 731,985 -0.05(-1.12%)
Nov 21, 2013 4.399 4.428 4.187 4.303 1,190,390 -0.17(-3.88%)
Nov 20, 2013 4.669 4.708 4.447 4.476 904,933 -0.27(-5.69%)
Nov 19, 2013 4.766 4.852 4.679 4.746 547,389 -0.14(-2.77%)
Nov 18, 2013 4.930 4.958 4.727 4.881 941,778 -0.05(-0.98%)
Nov 15, 2013 5.074 5.113 4.901 4.930 649,552 -0.23(-4.49%)
Nov 14, 2013 5.122 5.190 5.016 5.161 487,227 +0.15(+3.08%)
Nov 12, 2013 5.151 5.258 4.978 5.007 443,092 -0.17(-3.35%)
Nov 11, 2013 5.209 5.229 5.026 5.180 210,406 -0.06(-1.10%)
Nov 08, 2013 4.862 5.258 4.833 5.238 602,014 +0.30(+6.05%)
Nov 07, 2013 5.074 5.175 4.939 4.939 452,521 -0.27(-5.19%)
Nov 06, 2013 5.209 5.209 5.094 5.209 452,181 +0.00(+0.00%)
Nov 05, 2013 5.306 5.344 5.151 5.209 443,377 -0.11(-2.00%)
Nov 04, 2013 5.055 5.354 5.007 5.315 729,726 +0.26(+5.15%)
Nov 01, 2013 5.219 5.219 4.968 5.055 780,667 -0.14(-2.78%)
Oct 31, 2013 5.045 5.248 5.040 5.200 352,361 +0.00(+0.00%)
Oct 30, 2013 5.306 5.364 5.055 5.200 508,451 +0.01(+0.19%)
Oct 29, 2013 5.586 5.591 5.190 5.190 499,408 -0.41(-7.24%)
Oct 28, 2013 5.537 5.711 5.518 5.595 337,417 +0.09(+1.58%)
Oct 25, 2013 5.460 5.595 5.402 5.508 440,306 -0.03(-0.52%)
Oct 24, 2013 5.306 5.566 5.296 5.537 487,841 +0.28(+5.32%)
Oct 23, 2013 5.277 5.479 5.161 5.258 438,437 -0.06(-1.09%)
Oct 22, 2013 5.055 5.344 5.055 5.315 756,108 +0.31(+6.17%)
Oct 21, 2013 4.852 5.045 4.843 5.007 452,642 +0.16(+3.39%)
Oct 18, 2013 4.930 4.949 4.843 4.843 437,492 -0.08(-1.57%)
Oct 17, 2013 4.939 4.958 4.852 4.920 827,947 +0.19(+4.08%)
Oct 16, 2013 4.717 4.766 4.602 4.727 406,514 +0.00(+0.00%)
Oct 15, 2013 4.602 4.746 4.582 4.727 416,791 +0.10(+2.08%)
Oct 14, 2013 4.650 4.698 4.582 4.630 387,061 +0.06(+1.27%)
Oct 11, 2013 4.640 4.650 4.553 4.573 655,609 -0.17(-3.66%)
Oct 10, 2013 4.823 4.920 4.679 4.746 413,530 -0.04(-0.81%)
Oct 09, 2013 4.727 4.833 4.544 4.785 774,288 +0.03(+0.61%)
Oct 08, 2013 4.843 4.920 4.746 4.756 419,728 -0.09(-1.79%)
Oct 07, 2013 4.987 5.026 4.804 4.843 575,538 -0.10(-1.95%)
Oct 04, 2013 4.949 4.997 4.843 4.939 313,930 +0.05(+0.99%)
Oct 03, 2013 5.007 5.065 4.843 4.891 392,381 -0.15(-3.06%)
Oct 02, 2013 5.113 5.286 4.939 5.045 578,422 +0.01(+0.19%)
Oct 01, 2013 4.987 5.113 4.930 5.036 535,896 -0.19(-3.69%)
Sep 27, 2013 5.315 5.364 5.219 5.229 297,300 -0.02(-0.37%)
Sep 26, 2013 5.354 5.402 5.161 5.248 573,925 -0.06(-1.09%)
Sep 25, 2013 5.335 5.431 5.306 5.306 456,613 +0.01(+0.18%)
Sep 24, 2013 4.987 5.296 4.987 5.296 475,846 +0.20(+3.98%)
Sep 23, 2013 5.306 5.315 5.094 5.094 633,403 -0.19(-3.65%)
Sep 20, 2013 5.508 5.605 5.238 5.286 912,526 -0.41(-7.12%)
Sep 19, 2013 5.962 5.991 5.614 5.692 796,730 -0.09(-1.50%)
Sep 18, 2013 5.190 5.875 5.161 5.778 1,609,083 +0.47(+8.91%)
Sep 17, 2013 5.248 5.306 5.161 5.306 412,335 +0.15(+3.00%)
Sep 16, 2013 5.354 5.730 5.142 5.151 565,188 -0.16(-3.09%)
Sep 13, 2013 5.142 5.344 5.094 5.315 561,723 +0.14(+2.61%)
Sep 12, 2013 5.383 5.412 5.103 5.180 1,078,283 -0.46(-8.21%)
Sep 11, 2013 5.643 5.692 5.518 5.643 765,331 -0.06(-1.02%)
Sep 10, 2013 5.962 5.962 5.682 5.701 689,487 -0.37(-6.04%)
Sep 09, 2013 6.116 6.126 6.010 6.068 221,410 +0.03(+0.48%)
Sep 06, 2013 5.952 6.117 5.904 6.039 374,709 +0.14(+2.29%)
Sep 05, 2013 6.203 6.213 5.865 5.904 563,034 -0.27(-4.38%)
Sep 04, 2013 6.184 6.229 5.981 6.174 717,292 -0.03(-0.47%)
Sep 03, 2013 6.473 6.473 6.097 6.203 587,559 -0.11(-1.68%)
Aug 30, 2013 6.213 6.425 6.078 6.309 572,373 -0.09(-1.36%)
Aug 29, 2013 6.309 6.589 5.914 6.396 1,125,398 -0.08(-1.19%)
Aug 28, 2013 6.734 6.869 6.357 6.473 891,222 -0.14(-2.19%)
Aug 27, 2013 7.081 7.206 6.493 6.618 1,765,242 -0.26(-3.79%)
Aug 26, 2013 6.656 7.023 6.647 6.878 1,392,851 +0.28(+4.24%)
Aug 23, 2013 6.251 6.656 6.203 6.598 983,991 +0.35(+5.56%)
Aug 22, 2013 6.232 6.386 6.193 6.251 537,734 -0.01(-0.15%)
Aug 21, 2013 6.290 6.348 6.126 6.261 412,416 -0.06(-0.92%)
Aug 20, 2013 6.174 6.415 6.078 6.319 565,825 +0.13(+2.02%)
Aug 19, 2013 6.425 6.463 6.155 6.193 756,220 -0.26(-4.04%)
Aug 16, 2013 6.444 6.463 6.270 6.454 1,003,784 +0.18(+2.92%)
Aug 15, 2013 5.750 6.270 5.701 6.270 1,282,645 +0.47(+8.15%)
Aug 14, 2013 5.721 5.827 5.576 5.798 823,020 +0.00(+0.00%)
Aug 13, 2013 5.759 5.836 5.663 5.798 544,088 +0.08(+1.35%)
Aug 12, 2013 5.682 5.792 5.624 5.721 898,926 +0.37(+6.85%)
Aug 09, 2013 5.286 5.460 5.161 5.354 465,073 +0.11(+2.02%)
Aug 08, 2013 5.007 5.315 4.978 5.248 436,197 +0.40(+8.15%)
Aug 07, 2013 4.901 4.929 4.775 4.852 612,765 -0.14(-2.90%)
Aug 06, 2013 5.074 5.180 4.910 4.997 617,376 -0.16(-3.18%)
Aug 05, 2013 5.074 5.306 5.074 5.161 639,861 +0.10(+1.90%)
Aug 02, 2013 5.286 5.286 4.930 5.065 1,222,025 -0.24(-4.55%)
Aug 01, 2013 5.470 5.470 5.142 5.306 1,177,037 -0.22(-4.01%)
Jul 31, 2013 5.595 5.643 5.431 5.528 643,883 -0.07(-1.21%)
Jul 30, 2013 5.740 5.778 5.595 5.595 307,137 -0.12(-2.03%)
Jul 29, 2013 5.730 5.769 5.595 5.711 379,979 -0.01(-0.17%)
Jul 26, 2013 5.672 5.797 5.587 5.721 920,074 -0.03(-0.50%)
Jul 25, 2013 5.817 5.912 5.600 5.750 1,627,162 -0.13(-2.13%)
Jul 24, 2013 6.242 6.328 5.827 5.875 1,147,660 -0.55(-8.56%)
Jul 23, 2013 6.164 6.425 6.116 6.425 810,447 +0.20(+3.26%)
Jul 22, 2013 5.981 6.358 5.942 6.222 1,461,203 +0.47(+8.22%)
Jul 19, 2013 5.827 5.865 5.692 5.750 474,615 -0.02(-0.33%)
Jul 18, 2013 5.846 5.904 5.701 5.769 488,282 -0.12(-1.97%)
Jul 17, 2013 5.991 6.039 5.807 5.885 459,054 -0.07(-1.13%)
Jul 16, 2013 6.068 6.126 5.904 5.952 774,770 -0.11(-1.75%)
Jul 15, 2013 6.367 6.367 5.865 6.058 597,857 -0.22(-3.53%)
Jul 12, 2013 6.299 6.444 6.164 6.280 457,728 -0.14(-2.11%)
Jul 11, 2013 6.203 6.425 6.099 6.415 996,829 +0.53(+9.02%)
Jul 10, 2013 5.740 5.923 5.711 5.885 620,939 +0.15(+2.69%)
Jul 09, 2013 5.759 5.740 5.653 5.730 497,567 +0.13(+2.24%)
Jul 08, 2013 5.798 5.836 5.518 5.605 850,542 +0.09(+1.57%)
Jul 05, 2013 5.672 5.682 5.335 5.518 657,953 -0.24(-4.19%)
Jul 03, 2013 5.557 5.885 5.537 5.759 456,713 +0.22(+4.01%)
Jul 02, 2013 5.952 5.952 5.479 5.537 752,450 -0.40(-6.67%)
Jul 01, 2013 5.759 6.483 5.740 5.933 1,320,080 +0.29(+5.13%)
Jun 28, 2013 4.630 5.653 4.582 5.643 1,872,968 +0.66(+13.15%)
Jun 26, 2013 5.190 5.315 4.987 4.987 1,245,763 -0.48(-8.82%)
Jun 25, 2013 5.740 5.798 5.354 5.470 537,897 -0.21(-3.74%)
Jun 24, 2013 5.933 5.942 5.682 5.682 902,973 -0.49(-7.97%)
Jun 21, 2013 6.309 6.406 5.943 6.174 2,428,032 -0.15(-2.44%)
Jun 20, 2013 6.309 6.454 6.097 6.328 1,290,051 -0.38(-5.61%)
Jun 19, 2013 6.878 6.984 6.676 6.705 413,779 -0.21(-3.07%)
Jun 18, 2013 6.984 7.004 6.782 6.917 347,699 -0.12(-1.65%)
Jun 17, 2013 7.158 7.168 6.955 7.033 217,912 -0.12(-1.62%)
Jun 14, 2013 7.081 7.211 6.975 7.148 375,757 +0.00(+0.00%)
Jun 13, 2013 7.042 7.168 6.917 7.148 259,807 +0.14(+2.07%)
Jun 12, 2013 6.984 7.197 6.965 7.004 357,835 -0.07(-0.96%)
Jun 11, 2013 7.158 7.293 6.955 7.071 468,721 -0.35(-4.68%)
Jun 10, 2013 7.370 7.505 7.283 7.418 205,330 +0.01(+0.13%)
Jun 07, 2013 7.563 7.708 7.380 7.409 447,183 -0.35(-4.48%)
Jun 06, 2013 7.554 7.833 7.554 7.756 274,591 +0.10(+1.26%)
Jun 05, 2013 7.756 7.881 7.660 7.660 462,183 +0.00(+0.00%)
Jun 04, 2013 7.698 7.766 7.476 7.660 457,500 -0.11(-1.37%)
Jun 03, 2013 7.351 7.862 7.293 7.766 865,778 +0.55(+7.62%)
May 31, 2013 7.197 7.303 6.984 7.216 840,011 -0.03(-0.40%)
May 30, 2013 7.013 7.332 6.994 7.245 682,271 +0.34(+4.89%)
May 29, 2013 6.743 6.926 6.666 6.907 768,454 +0.17(+2.58%)
May 28, 2013 6.936 6.955 6.705 6.734 559,063 -0.10(-1.41%)
May 24, 2013 6.859 6.917 6.734 6.830 212,504 -0.08(-1.12%)
May 23, 2013 6.946 6.994 6.550 6.907 386,890 +0.20(+3.02%)
May 22, 2013 6.685 6.975 6.541 6.705 791,456 +0.16(+2.51%)
May 21, 2013 6.483 6.656 6.386 6.541 535,203 -0.21(-3.14%)
May 20, 2013 6.541 6.830 6.328 6.753 580,130 +0.29(+4.48%)
May 17, 2013 6.550 6.627 6.415 6.463 704,722 -0.17(-2.62%)
May 16, 2013 6.521 6.840 6.463 6.637 655,212 +0.00(+0.00%)
May 15, 2013 7.033 7.042 6.637 6.637 880,397 -0.66(-8.99%)
May 13, 2013 7.245 7.534 7.235 7.293 336,124 -0.14(-1.95%)
May 10, 2013 6.984 7.457 6.859 7.438 536,379 +0.29(+4.05%)
May 09, 2013 7.274 7.399 7.090 7.148 578,035 -0.25(-3.39%)
May 08, 2013 7.139 7.447 7.139 7.399 276,932 +0.33(+4.64%)
May 07, 2013 7.380 7.418 7.071 7.071 585,750 -0.52(-6.86%)
May 06, 2013 7.428 7.592 7.361 7.592 368,641 +0.16(+2.21%)
May 03, 2013 7.611 7.611 7.380 7.428 437,332 -0.18(-2.41%)
May 02, 2013 7.631 7.737 7.494 7.611 262,381 +0.07(+0.90%)
May 01, 2013 7.486 7.611 7.269 7.544 625,835 -0.24(-3.10%)
Apr 30, 2013 7.602 7.891 7.341 7.785 705,747 +0.13(+1.64%)
Apr 29, 2013 7.727 7.843 7.593 7.660 397,804 +0.14(+1.79%)
Apr 26, 2013 8.007 7.814 7.476 7.525 604,665 -0.29(-3.70%)
Apr 25, 2013 8.007 8.325 7.705 7.814 1,155,025 +0.30(+3.98%)
Apr 24, 2013 7.197 7.631 7.042 7.515 770,091 +0.41(+5.84%)
Apr 23, 2013 7.187 7.187 6.685 7.100 864,801 -0.08(-1.08%)
Apr 22, 2013 7.235 7.235 6.849 7.177 654,200 +0.35(+5.08%)
Apr 19, 2013 6.955 7.226 6.762 6.830 1,036,893 +0.06(+0.85%)
Apr 18, 2013 6.184 6.840 6.078 6.772 1,139,921 +0.66(+10.73%)
Apr 17, 2013 6.618 6.685 6.078 6.116 1,479,686 -0.59(-8.78%)
Apr 16, 2013 7.033 7.100 6.627 6.705 1,232,486 -0.05(-0.71%)
Apr 15, 2013 6.955 7.476 6.676 6.753 2,193,447 -1.16(-14.63%)
Apr 12, 2013 8.441 8.441 7.737 7.910 1,234,614 -0.73(-8.48%)
Apr 11, 2013 8.701 8.711 8.489 8.644 377,891 -0.08(-0.88%)
Apr 10, 2013 8.923 9.020 8.566 8.721 377,668 -0.23(-2.59%)
Apr 09, 2013 8.682 9.020 8.586 8.952 411,222 +0.27(+3.11%)
Apr 08, 2013 8.624 8.856 8.509 8.682 295,415 -0.20(-2.28%)
Apr 05, 2013 8.798 9.049 8.730 8.885 416,563 +0.20(+2.33%)
Apr 04, 2013 8.277 8.721 7.978 8.682 767,248 +0.44(+5.39%)
Apr 03, 2013 8.557 8.595 8.017 8.238 1,053,399 -0.40(-4.58%)
Apr 02, 2013 8.750 8.837 8.566 8.634 615,049 -0.28(-3.14%)
Apr 01, 2013 9.116 9.116 8.721 8.914 403,039 -0.20(-2.22%)
Mar 28, 2013 9.165 9.271 8.991 9.116 249,781 -0.17(-1.87%)
Mar 27, 2013 8.904 9.290 8.692 9.290 470,536 +0.29(+3.22%)
Mar 26, 2013 9.300 9.357 8.875 9.001 561,620 -0.37(-3.91%)
Mar 25, 2013 9.493 9.493 9.300 9.367 427,841 -0.12(-1.22%)
Mar 22, 2013 9.599 9.657 9.415 9.483 202,300 -0.11(-1.11%)
Mar 21, 2013 9.599 9.695 9.493 9.589 318,731 +0.14(+1.43%)
Mar 20, 2013 9.483 9.497 9.309 9.454 183,443 -0.04(-0.41%)
Mar 19, 2013 9.464 9.636 9.290 9.493 422,477 -0.07(-0.71%)
Mar 18, 2013 9.849 9.985 9.531 9.560 522,909 -0.16(-1.69%)
Mar 15, 2013 9.367 9.724 9.367 9.724 954,295 +0.31(+3.28%)
Mar 14, 2013 9.251 9.454 9.068 9.415 403,840 +0.06(+0.62%)
Mar 13, 2013 9.695 9.859 9.338 9.357 424,822 -0.25(-2.61%)
Mar 12, 2013 9.512 9.858 9.406 9.608 820,616 +0.34(+3.64%)
Mar 11, 2013 9.078 9.300 8.972 9.271 559,087 +0.34(+3.78%)
Mar 08, 2013 8.547 9.107 8.489 8.933 845,618 +0.40(+4.63%)
Mar 07, 2013 8.663 8.894 8.509 8.537 566,434 +0.03(+0.34%)
Mar 06, 2013 8.190 8.509 7.939 8.509 868,923 +0.28(+3.40%)
Mar 05, 2013 8.181 8.369 8.152 8.229 485,825 +0.13(+1.55%)
Mar 04, 2013 8.865 8.865 7.959 8.103 1,368,107 -0.71(-8.10%)
Mar 01, 2013 9.010 9.068 8.788 8.817 481,431 -0.25(-2.77%)
Feb 28, 2013 8.968 9.068 8.952 9.068 452,470 -0.05(-0.53%)
Feb 27, 2013 9.232 9.261 8.943 9.116 842,944 -0.17(-1.87%)
Feb 26, 2013 9.464 9.734 9.261 9.290 774,897 +0.18(+2.01%)
Feb 22, 2013 9.136 9.193 8.972 9.107 454,580 +0.03(+0.32%)
Feb 21, 2013 8.692 9.454 8.692 9.078 1,619,200 +0.24(+2.74%)
Feb 20, 2013 9.444 9.464 8.740 8.836 1,617,455 -0.83(-8.59%)
Feb 19, 2013 10.29 10.36 9.357 9.666 1,676,008 -0.81(-7.73%)
Feb 15, 2013 11.13 11.34 10.28 10.48 1,717,973 -0.96(-8.39%)
Feb 14, 2013 11.76 11.76 11.38 11.44 262,230 -0.12(-1.04%)
Feb 13, 2013 11.67 11.86 11.56 11.56 285,255 -0.10(-0.83%)
Feb 12, 2013 11.53 11.67 11.52 11.65 300,848 +0.14(+1.26%)
Feb 11, 2013 11.61 11.82 11.48 11.51 292,162 -0.37(-3.09%)
Feb 08, 2013 11.91 11.98 11.78 11.88 113,890 -0.11(-0.89%)
Feb 07, 2013 11.87 12.09 11.75 11.98 252,887 +0.12(+0.98%)
Feb 06, 2013 11.68 11.99 11.68 11.87 148,221 -0.10(-0.81%)
Feb 04, 2013 11.61 11.96 11.51 11.96 241,711 +0.23(+1.97%)
Feb 01, 2013 11.87 11.93 11.64 11.73 165,986 +0.04(+0.33%)
Jan 31, 2013 11.46 11.80 11.20 11.69 214,413 +0.24(+2.11%)
Jan 30, 2013 11.67 11.74 11.45 11.45 324,309 +0.15(+1.37%)
Jan 29, 2013 11.16 11.44 11.16 11.30 321,274 +0.17(+1.56%)
Jan 28, 2013 11.30 11.46 11.01 11.12 419,313 -0.37(-3.19%)
Jan 25, 2013 11.69 11.74 11.21 11.49 459,697 -0.26(-2.22%)
Jan 24, 2013 11.98 12.10 11.73 11.75 458,559 -0.46(-3.79%)
Jan 23, 2013 12.64 12.70 12.02 12.21 402,738 -0.45(-3.58%)
Jan 22, 2013 12.76 12.76 12.55 12.67 221,103 +0.02(+0.15%)
Jan 18, 2013 12.67 12.78 12.44 12.65 245,596 +0.00(+0.00%)
Jan 17, 2013 12.37 12.66 12.32 12.65 253,902 +0.34(+2.74%)
Jan 16, 2013 12.43 12.52 12.22 12.31 105,876 -0.11(-0.85%)
Jan 15, 2013 12.24 12.55 12.23 12.42 240,830 +0.18(+1.50%)
Jan 14, 2013 12.17 12.24 12.07 12.23 225,482 +0.22(+1.85%)
Jan 11, 2013 11.98 12.06 11.83 12.01 318,536 +0.04(+0.32%)
Jan 10, 2013 11.98 12.02 11.87 11.97 252,493 +0.12(+0.98%)
Jan 09, 2013 11.54 11.86 11.54 11.86 226,914 +0.33(+2.85%)
Jan 08, 2013 11.34 11.61 11.23 11.53 198,053 +0.28(+2.49%)
Jan 07, 2013 11.25 11.34 11.09 11.25 249,611 -0.08(-0.68%)
Jan 04, 2013 11.20 11.33 10.93 11.33 454,527 -0.04(-0.34%)
Jan 03, 2013 11.89 11.89 11.34 11.36 378,183 -0.57(-4.77%)
Jan 02, 2013 11.79 12.01 11.38 11.93 602,753 +0.55(+4.83%)
Dec 31, 2012 11.23 11.38 10.90 11.38 421,511 +0.33(+2.97%)
Dec 28, 2012 11.32 11.34 10.95 11.06 200,429 -0.23(-2.05%)
Dec 27, 2012 11.20 11.29 10.92 11.29 194,364 -0.03(-0.26%)
Dec 26, 2012 11.24 11.43 11.24 11.32 137,106 +0.08(+0.69%)
Dec 24, 2012 11.22 11.55 11.17 11.24 150,736 -0.23(-2.02%)
Dec 21, 2012 10.71 11.47 10.71 11.47 384,840 +0.48(+4.39%)
Dec 20, 2012 10.89 11.11 10.53 10.99 504,071 -0.11(-0.96%)
Dec 19, 2012 11.09 11.18 10.90 11.09 253,502 -0.05(-0.43%)
Dec 18, 2012 11.51 11.67 11.10 11.14 628,186 -0.42(-3.67%)
Dec 17, 2012 12.05 12.05 11.50 11.57 394,845 -0.54(-4.46%)
Dec 14, 2012 11.79 12.16 11.79 12.11 333,637 +0.18(+1.54%)
Dec 13, 2012 11.71 12.01 11.60 11.92 375,874 +0.58(+5.10%)
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.