Sandstorm Gold Ltd (NY: SAND )

5.989 -0.011 (-0.18%)
Streaming Delayed Price Updated: 3:40 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 9.658 9.687 9.314 9.338 2,764,549 -0.06(-0.62%)
Jul 30, 2020 9.571 9.678 9.231 9.396 2,715,072 -0.41(-4.16%)
Jul 29, 2020 10.15 10.17 9.590 9.804 3,231,063 -0.27(-2.70%)
Jul 28, 2020 10.07 10.24 9.920 10.08 1,977,333 -0.16(-1.52%)
Jul 27, 2020 10.05 10.32 9.998 10.23 4,643,307 +0.57(+5.93%)
Jul 24, 2020 9.484 9.658 9.445 9.658 2,301,473 +0.26(+2.79%)
Jul 23, 2020 9.833 9.833 9.241 9.396 3,592,890 -0.44(-4.44%)
Jul 22, 2020 9.775 10.01 9.755 9.833 1,974,033 +0.14(+1.40%)
Jul 21, 2020 9.804 9.891 9.600 9.697 2,409,038 +0.04(+0.40%)
Jul 20, 2020 9.561 9.726 9.445 9.658 2,092,287 +0.20(+2.16%)
Jul 17, 2020 9.416 9.537 9.299 9.454 1,342,663 +0.14(+1.46%)
Jul 16, 2020 9.416 9.454 9.251 9.319 1,350,897 -0.14(-1.44%)
Jul 15, 2020 9.386 9.479 9.178 9.454 1,421,453 +0.04(+0.41%)
Jul 14, 2020 8.930 9.435 8.824 9.416 2,834,873 +0.43(+4.75%)
Jul 13, 2020 9.610 9.707 8.979 8.989 2,603,112 -0.45(-4.73%)
Jul 10, 2020 9.513 9.542 9.289 9.435 1,497,502 -0.03(-0.31%)
Jul 09, 2020 9.619 9.658 9.231 9.464 2,198,249 -0.04(-0.41%)
Jul 08, 2020 9.658 9.784 9.406 9.503 2,387,645 +0.06(+0.62%)
Jul 07, 2020 9.221 9.474 9.134 9.445 1,878,071 +0.20(+2.21%)
Jul 06, 2020 9.367 9.386 9.124 9.241 1,563,917 +0.02(+0.21%)
Jul 02, 2020 9.192 9.493 9.183 9.221 1,705,088 -0.07(-0.73%)
Jul 01, 2020 9.328 9.338 8.998 9.289 1,444,966 -0.05(-0.52%)
Jun 30, 2020 8.930 9.357 8.814 9.338 2,576,469 +0.36(+4.00%)
Jun 29, 2020 9.115 9.124 8.921 8.979 1,849,868 -0.10(-1.07%)
Jun 26, 2020 8.930 9.115 8.697 9.076 2,088,839 +0.11(+1.19%)
Jun 25, 2020 8.785 8.969 8.717 8.969 1,755,129 +0.19(+2.21%)
Jun 24, 2020 9.124 9.163 8.658 8.775 3,600,157 -0.34(-3.73%)
Jun 23, 2020 8.998 9.221 8.901 9.115 2,990,574 +0.24(+2.74%)
Jun 22, 2020 8.474 8.979 8.445 8.872 4,494,524 +0.62(+7.53%)
Jun 19, 2020 8.037 8.401 7.969 8.251 3,848,837 +0.33(+4.17%)
Jun 18, 2020 8.008 8.193 7.882 7.921 1,670,554 -0.15(-1.81%)
Jun 17, 2020 8.047 8.202 8.008 8.066 1,158,258 +0.07(+0.85%)
Jun 16, 2020 8.193 8.299 7.979 7.998 2,063,641 -0.16(-1.90%)
Jun 15, 2020 7.649 8.183 7.494 8.154 2,598,891 +0.30(+3.83%)
Jun 12, 2020 7.989 8.134 7.824 7.853 2,260,059 +0.00(+0.00%)
Jun 11, 2020 8.222 8.406 7.774 7.853 3,272,288 -0.39(-4.71%)
Jun 10, 2020 8.086 8.241 7.765 8.241 2,406,669 +0.28(+3.54%)
Jun 09, 2020 8.202 8.205 7.940 7.960 2,155,422 -0.09(-1.09%)
Jun 08, 2020 7.960 8.073 7.848 8.047 2,184,865 +0.13(+1.59%)
Jun 05, 2020 7.785 7.930 7.630 7.921 2,915,886 -0.16(-1.92%)
Jun 04, 2020 8.134 8.227 8.001 8.076 2,164,249 +0.06(+0.73%)
Jun 03, 2020 7.863 8.066 7.775 8.018 2,444,495 -0.05(-0.60%)
Jun 02, 2020 8.493 8.513 8.066 8.066 2,381,982 -0.41(-4.81%)
Jun 01, 2020 8.105 8.474 8.091 8.474 2,341,479 +0.38(+4.68%)
May 29, 2020 8.348 8.367 8.057 8.095 3,446,131 +0.03(+0.36%)
May 28, 2020 8.338 8.445 8.018 8.066 2,851,504 -0.05(-0.60%)
May 27, 2020 7.785 8.115 7.678 8.115 4,126,365 +0.02(+0.24%)
May 26, 2020 8.435 8.455 7.998 8.095 2,905,158 -0.36(-4.25%)
May 22, 2020 8.319 8.530 8.270 8.455 1,914,322 +0.21(+2.59%)
May 21, 2020 8.396 8.435 8.076 8.241 2,031,247 -0.24(-2.86%)
May 20, 2020 8.571 8.658 8.416 8.484 1,783,144 -0.07(-0.79%)
May 19, 2020 8.377 8.756 8.338 8.552 2,878,594 +0.26(+3.16%)
May 18, 2020 8.445 8.552 8.115 8.290 3,359,983 -0.01(-0.12%)
May 15, 2020 8.212 8.387 7.989 8.299 3,447,883 +0.50(+6.48%)
May 14, 2020 7.649 7.960 7.591 7.795 2,087,871 +0.17(+2.16%)
May 13, 2020 7.911 7.911 7.416 7.630 2,287,948 +0.01(+0.13%)
May 12, 2020 7.591 8.037 7.571 7.620 2,993,060 +0.13(+1.68%)
May 11, 2020 7.756 7.795 7.416 7.494 3,074,748 -0.26(-3.38%)
May 08, 2020 7.814 8.144 7.639 7.756 5,365,399 -0.55(-6.66%)
May 07, 2020 8.105 8.435 7.911 8.309 2,782,306 +0.34(+4.26%)
May 06, 2020 7.950 8.076 7.795 7.969 1,632,475 -0.10(-1.20%)
May 05, 2020 7.921 8.163 7.765 8.066 2,799,684 +0.06(+0.73%)
May 04, 2020 8.047 8.222 7.921 8.008 3,447,765 +0.16(+1.98%)
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.