Sandstorm Gold Ltd (NY: SAND )

6.000 -0.150 (-2.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 5.193 5.261 5.048 5.115 2,055,801 -0.16(-2.95%)
Aug 30, 2016 5.504 5.562 5.145 5.271 2,038,821 -0.28(-5.07%)
Aug 29, 2016 5.436 5.591 5.285 5.552 1,595,345 +0.11(+1.96%)
Aug 26, 2016 5.630 5.737 5.319 5.446 2,580,821 +0.00(+0.00%)
Aug 25, 2016 5.193 5.601 5.154 5.446 2,107,927 +0.21(+4.08%)
Aug 24, 2016 5.756 5.824 5.193 5.232 3,332,025 -0.64(-10.91%)
Aug 23, 2016 6.038 6.115 5.873 5.873 1,621,528 -0.16(-2.58%)
Aug 22, 2016 5.873 6.038 5.688 6.028 1,985,497 -0.01(-0.16%)
Aug 19, 2016 6.203 6.222 5.989 6.038 2,719,075 -0.27(-4.31%)
Aug 18, 2016 6.251 6.397 6.164 6.309 1,604,445 +0.10(+1.56%)
Aug 17, 2016 6.261 6.271 5.936 6.212 2,757,548 -0.14(-2.14%)
Aug 16, 2016 6.348 6.397 6.232 6.348 1,331,768 +0.01(+0.15%)
Aug 15, 2016 6.407 6.455 6.280 6.339 1,592,377 +0.00(+0.00%)
Aug 12, 2016 6.329 6.552 6.246 6.339 1,844,683 +0.09(+1.40%)
Aug 11, 2016 6.261 6.455 6.222 6.251 1,473,171 +0.01(+0.16%)
Aug 10, 2016 6.241 6.290 6.115 6.241 1,839,705 +0.24(+4.05%)
Aug 09, 2016 5.805 6.057 5.746 5.999 1,698,539 +0.33(+5.82%)
Aug 08, 2016 5.601 5.785 5.543 5.669 1,599,911 +0.07(+1.21%)
Aug 05, 2016 5.543 5.669 5.416 5.601 1,764,016 -0.17(-2.86%)
Aug 04, 2016 5.640 5.911 5.620 5.766 1,526,896 +0.12(+2.06%)
Aug 03, 2016 5.611 5.669 5.504 5.649 1,149,283 +0.04(+0.69%)
Aug 02, 2016 5.776 5.824 5.591 5.611 2,082,745 -0.12(-2.03%)
Aug 01, 2016 5.630 5.727 5.475 5.727 1,369,039 +0.21(+3.87%)
Jul 29, 2016 5.348 5.611 5.281 5.513 2,077,581 +0.25(+4.80%)
Jul 28, 2016 5.232 5.281 5.085 5.261 1,110,265 +0.07(+1.31%)
Jul 27, 2016 5.048 5.232 4.902 5.193 1,494,314 +0.22(+4.49%)
Jul 26, 2016 4.921 5.018 4.805 4.970 896,286 +0.14(+2.81%)
Jul 25, 2016 4.950 5.038 4.766 4.834 1,850,714 -0.19(-3.86%)
Jul 22, 2016 5.018 5.085 4.931 5.028 1,142,342 +0.03(+0.58%)
Jul 21, 2016 4.640 4.999 4.640 4.999 1,371,366 +0.34(+7.29%)
Jul 20, 2016 4.883 4.931 4.611 4.659 2,018,991 -0.33(-6.61%)
Jul 19, 2016 5.067 5.067 4.980 4.989 785,268 -0.08(-1.53%)
Jul 18, 2016 5.086 5.115 5.009 5.067 1,050,561 +0.05(+0.97%)
Jul 15, 2016 5.048 5.164 4.989 5.018 985,884 -0.06(-1.15%)
Jul 14, 2016 4.863 5.086 4.853 5.077 1,191,790 +0.02(+0.38%)
Jul 13, 2016 4.892 5.086 4.863 5.057 1,374,349 +0.27(+5.68%)
Jul 12, 2016 5.048 5.057 4.766 4.785 2,363,454 -0.20(-4.09%)
Jul 11, 2016 4.815 5.242 4.805 4.989 2,833,182 +0.23(+4.90%)
Jul 08, 2016 4.611 4.810 4.562 4.756 1,874,811 +0.17(+3.81%)
Jul 07, 2016 4.844 4.853 4.562 4.582 1,982,661 -0.31(-6.35%)
Jul 06, 2016 4.766 4.950 4.650 4.892 2,549,117 +0.23(+5.00%)
Jul 05, 2016 4.611 4.718 4.368 4.659 2,439,914 +0.16(+3.45%)
Jul 01, 2016 4.485 4.504 4.504 4.504 1,996,018 +0.17(+4.04%)
Jun 30, 2016 4.320 4.368 4.256 4.329 1,591,110 +0.05(+1.13%)
Jun 29, 2016 4.281 4.339 4.261 4.281 3,186,065 +0.05(+1.15%)
Jun 28, 2016 4.300 4.320 4.222 4.232 3,604,795 -0.45(-9.54%)
Jun 27, 2016 4.766 4.776 4.514 4.679 1,976,407 -0.01(-0.21%)
Jun 24, 2016 4.698 4.756 4.426 4.688 2,812,548 +0.36(+8.30%)
Jun 23, 2016 4.349 4.374 4.252 4.329 1,379,454 +0.08(+1.83%)
Jun 22, 2016 4.329 4.349 4.213 4.252 816,848 -0.07(-1.57%)
Jun 21, 2016 4.407 4.436 4.232 4.320 963,554 -0.16(-3.47%)
Jun 20, 2016 4.397 4.533 4.300 4.475 1,242,860 +0.06(+1.32%)
Jun 17, 2016 4.368 4.475 4.320 4.417 2,294,132 +0.16(+3.64%)
Jun 16, 2016 4.368 4.543 4.222 4.261 2,454,586 +0.04(+0.92%)
Jun 15, 2016 3.999 4.271 3.970 4.222 1,008,657 +0.23(+5.84%)
Jun 14, 2016 4.087 4.087 3.883 3.990 728,876 -0.09(-2.14%)
Jun 13, 2016 4.174 4.184 3.975 4.077 973,136 -0.01(-0.24%)
Jun 10, 2016 4.213 4.300 4.067 4.087 1,149,756 -0.09(-2.09%)
Jun 09, 2016 4.019 4.203 3.980 4.174 1,091,445 +0.15(+3.61%)
Jun 08, 2016 4.077 4.174 3.985 4.028 1,195,622 +0.08(+1.97%)
Jun 07, 2016 3.892 4.019 3.854 3.951 608,198 -0.02(-0.49%)
Jun 06, 2016 3.902 3.975 3.786 3.970 1,251,323 +0.10(+2.51%)
Jun 03, 2016 3.689 3.873 3.679 3.873 1,340,830 +0.43(+12.39%)
Jun 02, 2016 3.427 3.494 3.393 3.446 356,322 +0.00(+0.00%)
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.