Sandstorm Gold Ltd (NY: SAND )

5.660 -0.060 (-1.05%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 4.293 4.341 4.230 4.303 1,600,996 +0.05(+1.13%)
Jun 29, 2016 4.254 4.312 4.235 4.254 3,205,862 +0.05(+1.15%)
Jun 28, 2016 4.274 4.293 4.196 4.206 3,627,194 -0.44(-9.54%)
Jun 27, 2016 4.737 4.746 4.486 4.650 1,988,687 -0.01(-0.21%)
Jun 24, 2016 4.669 4.727 4.399 4.659 2,830,024 +0.36(+8.30%)
Jun 23, 2016 4.322 4.347 4.225 4.303 1,388,025 +0.08(+1.83%)
Jun 22, 2016 4.303 4.322 4.187 4.225 821,924 -0.07(-1.57%)
Jun 21, 2016 4.380 4.409 4.206 4.293 969,542 -0.15(-3.47%)
Jun 20, 2016 4.370 4.505 4.274 4.447 1,250,583 +0.06(+1.32%)
Jun 17, 2016 4.341 4.447 4.293 4.389 2,308,386 +0.15(+3.64%)
Jun 16, 2016 4.341 4.515 4.196 4.235 2,469,838 +0.04(+0.92%)
Jun 15, 2016 3.975 4.245 3.946 4.196 1,014,924 +0.23(+5.84%)
Jun 14, 2016 4.061 4.061 3.859 3.965 733,405 -0.09(-2.14%)
Jun 13, 2016 4.148 4.158 3.950 4.052 979,183 -0.01(-0.24%)
Jun 10, 2016 4.187 4.273 4.042 4.061 1,156,901 -0.09(-2.09%)
Jun 09, 2016 3.994 4.177 3.955 4.148 1,098,227 +0.14(+3.61%)
Jun 08, 2016 4.052 4.148 3.960 4.003 1,203,051 +0.08(+1.97%)
Jun 07, 2016 3.868 3.994 3.830 3.926 611,977 -0.02(-0.49%)
Jun 06, 2016 3.878 3.950 3.762 3.946 1,259,098 +0.10(+2.51%)
Jun 03, 2016 3.666 3.849 3.656 3.849 1,349,162 +0.42(+12.39%)
Jun 02, 2016 3.405 3.473 3.372 3.425 358,536 +0.00(+0.00%)
Jun 01, 2016 3.483 3.502 3.346 3.425 660,732 -0.04(-1.11%)
May 31, 2016 3.367 3.502 3.347 3.463 876,017 +0.10(+2.87%)
May 27, 2016 3.569 3.367 3.367 3.367 1,317,005 -0.21(-5.93%)
May 26, 2016 3.724 3.753 3.540 3.579 877,407 -0.04(-1.07%)
May 25, 2016 3.454 3.656 3.376 3.618 1,157,984 +0.17(+5.04%)
May 24, 2016 3.714 3.762 3.444 3.444 2,001,255 -0.35(-9.16%)
May 23, 2016 3.714 3.926 3.627 3.791 867,411 +0.00(+0.00%)
May 20, 2016 3.955 4.013 3.724 3.791 3,898,188 -0.20(-5.07%)
May 19, 2016 3.888 4.085 3.849 3.994 1,297,964 -0.01(-0.24%)
May 18, 2016 4.187 4.356 3.975 4.003 1,750,844 -0.23(-5.47%)
May 17, 2016 4.148 4.322 4.110 4.235 1,028,958 +0.10(+2.33%)
May 16, 2016 4.177 4.264 4.100 4.139 1,277,045 +0.10(+2.39%)
May 13, 2016 4.090 4.119 3.965 4.042 753,440 -0.03(-0.71%)
May 12, 2016 4.167 4.235 4.008 4.071 1,088,244 -0.08(-1.86%)
May 11, 2016 4.110 4.148 3.888 4.148 1,157,217 +0.19(+4.88%)
May 10, 2016 3.830 3.955 3.733 3.955 743,644 +0.17(+4.59%)
May 09, 2016 3.878 3.917 3.743 3.782 1,021,463 -0.24(-6.00%)
May 06, 2016 3.868 4.206 3.849 4.023 1,922,354 +0.24(+6.38%)
May 05, 2016 3.762 3.830 3.651 3.782 668,199 +0.04(+1.03%)
May 04, 2016 3.859 3.994 3.627 3.743 1,091,978 -0.16(-4.20%)
May 03, 2016 4.013 4.100 3.830 3.907 1,365,327 -0.12(-2.88%)
May 02, 2016 4.206 4.216 3.984 4.023 1,359,454 -0.10(-2.34%)
Apr 29, 2016 4.090 4.206 4.042 4.119 1,514,843 +0.14(+3.64%)
Apr 28, 2016 3.859 4.023 3.811 3.975 1,423,184 +0.20(+5.37%)
Apr 27, 2016 3.830 3.859 3.647 3.772 839,257 -0.05(-1.26%)
Apr 26, 2016 3.675 3.820 3.608 3.820 833,527 +0.15(+4.21%)
Apr 25, 2016 3.811 3.849 3.608 3.666 905,872 -0.17(-4.52%)
Apr 22, 2016 3.859 3.917 3.675 3.839 1,124,831 -0.06(-1.49%)
Apr 21, 2016 3.946 3.965 3.782 3.897 1,253,413 +0.13(+3.32%)
Apr 20, 2016 3.975 4.119 3.733 3.772 2,400,772 -0.26(-6.46%)
Apr 19, 2016 3.994 4.110 3.955 4.032 1,462,175 +0.24(+6.36%)
Apr 18, 2016 3.801 3.917 3.743 3.791 942,349 +0.04(+1.03%)
Apr 15, 2016 3.695 3.835 3.618 3.753 713,975 +0.06(+1.57%)
Apr 14, 2016 3.753 3.799 3.589 3.695 900,482 -0.08(-2.05%)
Apr 13, 2016 3.685 3.859 3.637 3.772 1,139,349 +0.02(+0.51%)
Apr 12, 2016 3.743 3.811 3.695 3.753 1,437,297 +0.04(+1.04%)
Apr 11, 2016 3.511 3.888 3.502 3.714 2,710,176 +0.30(+8.76%)
Apr 08, 2016 3.299 3.483 3.270 3.415 1,426,523 +0.19(+5.99%)
Apr 07, 2016 3.290 3.367 3.145 3.222 1,640,067 +0.02(+0.60%)
Apr 06, 2016 3.203 3.280 3.164 3.203 906,397 -0.03(-0.90%)
Apr 05, 2016 3.155 3.241 3.087 3.232 661,018 +0.16(+5.35%)
Apr 04, 2016 3.222 3.241 3.058 3.068 598,991 -0.15(-4.79%)
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.