Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sandstorm Gold Ltd (NY: SAND )

5.460 -0.200 (-3.53%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2016 3.097 3.222 2.991 3.222 900,234 +0.05(+1.52%)
Mar 31, 2016 3.174 3.183 3.048 3.174 752,605 +0.02(+0.61%)
Mar 30, 2016 3.193 3.270 3.087 3.155 751,457 -0.04(-1.21%)
Mar 29, 2016 3.000 3.251 2.942 3.193 1,281,176 +0.22(+7.47%)
Mar 28, 2016 2.991 3.029 2.904 2.971 654,446 -0.06(-1.91%)
Mar 24, 2016 3.010 3.029 3.029 3.029 509,698 -0.01(-0.32%)
Mar 23, 2016 3.106 3.145 3.000 3.039 1,031,176 -0.19(-5.97%)
Mar 22, 2016 3.299 3.299 3.164 3.232 677,093 +0.02(+0.60%)
Mar 21, 2016 3.261 3.328 3.145 3.212 996,571 -0.05(-1.48%)
Mar 18, 2016 3.261 3.328 3.116 3.261 5,536,571 +0.04(+1.20%)
Mar 17, 2016 3.299 3.367 3.183 3.222 1,351,815 +0.01(+0.30%)
Mar 16, 2016 2.981 3.232 2.952 3.212 1,472,613 +0.18(+6.05%)
Mar 15, 2016 2.971 3.039 2.881 3.029 972,071 +0.00(+0.00%)
Mar 14, 2016 3.077 3.145 2.952 3.029 1,569,218 +0.03(+0.96%)
Mar 11, 2016 3.058 3.101 2.971 3.000 747,718 -0.10(-3.12%)
Mar 10, 2016 2.971 3.140 2.942 3.097 1,107,766 +0.16(+5.59%)
Mar 09, 2016 2.846 3.027 2.798 2.933 918,998 +0.04(+1.33%)
Mar 08, 2016 3.097 3.097 2.880 2.894 1,093,444 -0.16(-5.36%)
Mar 07, 2016 3.077 3.174 2.971 3.058 1,533,617 +0.06(+1.93%)
Mar 04, 2016 3.212 3.367 2.947 3.000 2,192,431 -0.15(-4.89%)
Mar 03, 2016 2.952 3.155 2.952 3.155 1,337,852 +0.22(+7.57%)
Mar 02, 2016 2.769 2.952 2.720 2.933 1,000,668 +0.23(+8.57%)
Mar 01, 2016 2.904 2.913 2.701 2.701 1,098,337 -0.16(-5.72%)
Feb 29, 2016 2.807 2.903 2.794 2.865 899,779 +0.12(+4.21%)
Feb 26, 2016 2.778 2.836 2.711 2.749 491,522 -0.06(-2.06%)
Feb 25, 2016 2.720 2.846 2.711 2.807 596,188 +0.05(+1.75%)
Feb 24, 2016 2.769 2.875 2.740 2.759 945,640 +0.05(+1.78%)
Feb 23, 2016 2.778 2.817 2.682 2.711 838,832 -0.02(-0.71%)
Feb 22, 2016 2.672 2.807 2.663 2.730 630,939 +0.01(+0.35%)
Feb 19, 2016 2.807 2.836 2.711 2.720 2,050,805 -0.08(-2.76%)
Feb 18, 2016 2.518 2.894 2.489 2.798 1,587,217 +0.24(+9.43%)
Feb 17, 2016 2.566 2.672 2.479 2.556 939,046 -0.01(-0.38%)
Feb 16, 2016 2.653 2.682 2.537 2.566 949,392 -0.14(-5.34%)
Feb 12, 2016 2.672 2.711 2.711 2.711 916,980 +0.04(+1.44%)
Feb 11, 2016 2.643 2.740 2.556 2.672 1,493,942 +0.22(+9.06%)
Feb 10, 2016 2.508 2.508 2.291 2.450 862,142 -0.04(-1.55%)
Feb 09, 2016 2.682 2.711 2.421 2.489 825,008 -0.14(-5.15%)
Feb 08, 2016 2.585 2.711 2.556 2.624 1,394,828 +0.14(+5.84%)
Feb 05, 2016 2.354 2.489 2.315 2.479 509,486 +0.11(+4.47%)
Feb 04, 2016 2.441 2.499 2.354 2.373 1,302,196 +0.06(+2.50%)
Feb 03, 2016 2.180 2.363 2.180 2.315 735,349 +0.15(+7.14%)
Feb 02, 2016 2.228 2.238 2.142 2.161 295,265 -0.07(-3.03%)
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.