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 (%)
Nov 30, 2020 7.067 7.135 6.902 7.076 1,771,720 -0.08(-1.09%)
Nov 27, 2020 6.989 7.173 6.950 7.154 839,306 +0.12(+1.66%)
Nov 25, 2020 7.008 7.086 6.960 7.037 1,574,562 +0.10(+1.40%)
Nov 24, 2020 6.795 6.999 6.746 6.940 2,365,139 +0.00(+0.00%)
Nov 23, 2020 7.222 7.232 6.911 6.940 2,152,026 -0.31(-4.28%)
Nov 20, 2020 7.348 7.411 7.212 7.251 1,069,865 +0.00(+0.00%)
Nov 19, 2020 7.144 7.329 7.086 7.251 1,197,330 +0.00(+0.00%)
Nov 18, 2020 7.455 7.455 7.251 7.251 1,228,041 -0.17(-2.23%)
Nov 17, 2020 7.387 7.513 7.309 7.416 1,565,992 +0.03(+0.39%)
Nov 16, 2020 7.406 7.552 7.338 7.387 1,719,854 -0.03(-0.39%)
Nov 13, 2020 7.600 7.639 7.387 7.416 997,854 -0.09(-1.16%)
Nov 12, 2020 7.474 7.659 7.455 7.503 1,325,514 +0.13(+1.71%)
Nov 11, 2020 7.358 7.465 7.280 7.377 1,357,184 +0.00(+0.00%)
Nov 10, 2020 7.795 7.824 7.377 7.377 2,154,265 -0.39(-5.00%)
Nov 09, 2020 7.571 7.804 7.406 7.765 2,456,991 -0.20(-2.56%)
Nov 06, 2020 8.028 8.037 7.804 7.969 1,701,998 +0.04(+0.49%)
Nov 05, 2020 7.571 7.960 7.542 7.930 2,357,432 +0.67(+9.22%)
Nov 04, 2020 7.397 7.513 7.222 7.261 1,102,629 -0.15(-1.97%)
Nov 03, 2020 7.465 7.513 7.358 7.406 1,077,339 +0.07(+0.93%)
Nov 02, 2020 7.173 7.348 7.105 7.338 1,152,171 +0.16(+2.16%)
Oct 30, 2020 7.426 7.503 7.062 7.183 1,694,992 -0.17(-2.37%)
Oct 29, 2020 7.144 7.367 7.076 7.358 1,974,763 +0.16(+2.16%)
Oct 28, 2020 7.717 7.751 7.159 7.202 3,509,950 -0.77(-9.62%)
Oct 27, 2020 7.814 7.976 7.736 7.969 2,091,769 +0.16(+1.99%)
Oct 26, 2020 7.843 8.028 7.785 7.814 822,200 -0.11(-1.35%)
Oct 23, 2020 8.037 8.057 7.853 7.921 725,365 -0.12(-1.45%)
Oct 22, 2020 8.008 8.076 7.921 8.037 1,055,352 -0.11(-1.31%)
Oct 21, 2020 8.095 8.270 8.073 8.144 865,904 +0.13(+1.57%)
Oct 20, 2020 7.930 8.119 7.887 8.018 984,483 +0.13(+1.60%)
Oct 19, 2020 8.202 8.309 7.892 7.892 1,009,422 -0.28(-3.44%)
Oct 16, 2020 8.183 8.202 8.047 8.173 1,190,811 +0.01(+0.12%)
Oct 15, 2020 8.144 8.261 8.086 8.163 741,464 -0.16(-1.87%)
Oct 14, 2020 8.416 8.435 8.251 8.319 921,768 +0.07(+0.82%)
Oct 13, 2020 8.348 8.426 8.076 8.251 1,167,606 -0.19(-2.30%)
Oct 12, 2020 8.484 8.493 8.338 8.445 799,413 -0.03(-0.34%)
Oct 09, 2020 8.212 8.493 8.183 8.474 1,866,006 +0.45(+5.56%)
Oct 08, 2020 8.057 8.125 7.950 8.028 1,238,891 +0.07(+0.85%)
Oct 07, 2020 8.095 8.125 7.921 7.960 999,821 -0.01(-0.12%)
Oct 06, 2020 8.377 8.377 7.969 7.969 1,449,436 -0.35(-4.20%)
Oct 05, 2020 8.231 8.489 8.231 8.319 905,214 +0.12(+1.42%)
Oct 02, 2020 8.202 8.270 8.091 8.202 960,561 -0.09(-1.05%)
Oct 01, 2020 8.299 8.407 8.202 8.290 844,221 +0.10(+1.18%)
Sep 30, 2020 8.144 8.299 8.047 8.193 1,051,377 -0.03(-0.35%)
Sep 29, 2020 8.183 8.319 8.125 8.222 1,172,209 +0.10(+1.19%)
Sep 28, 2020 8.231 8.236 7.960 8.125 1,272,917 +0.04(+0.48%)
Sep 25, 2020 8.125 8.261 8.047 8.086 1,395,615 -0.13(-1.54%)
Sep 24, 2020 7.833 8.280 7.804 8.212 1,766,480 +0.30(+3.80%)
Sep 23, 2020 8.251 8.251 7.853 7.911 2,575,285 -0.45(-5.34%)
Sep 22, 2020 8.406 8.493 8.261 8.358 1,306,532 -0.03(-0.35%)
Sep 21, 2020 8.736 8.785 8.358 8.387 2,620,170 -0.59(-6.59%)
Sep 18, 2020 9.241 9.280 8.959 8.979 2,140,143 -0.20(-2.22%)
Sep 17, 2020 8.998 9.212 8.921 9.183 750,976 -0.04(-0.42%)
Sep 16, 2020 9.338 9.367 9.134 9.221 1,175,777 -0.02(-0.21%)
Sep 15, 2020 9.357 9.386 9.098 9.241 1,353,061 +0.02(+0.21%)
Sep 14, 2020 8.824 9.251 8.824 9.221 1,974,421 +0.50(+5.67%)
Sep 11, 2020 8.853 8.959 8.680 8.726 1,314,538 -0.03(-0.33%)
Sep 10, 2020 8.989 9.066 8.707 8.756 1,265,525 -0.16(-1.74%)
Sep 09, 2020 8.581 8.940 8.581 8.911 2,097,232 +0.41(+4.79%)
Sep 08, 2020 8.387 8.726 8.299 8.503 1,376,581 -0.15(-1.68%)
Sep 04, 2020 8.668 8.707 8.302 8.649 1,417,765 -0.09(-1.00%)
Sep 03, 2020 8.600 8.756 8.464 8.736 1,431,411 -0.01(-0.11%)
Sep 02, 2020 8.542 8.765 8.406 8.746 1,480,196 +0.07(+0.78%)
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.