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

Sandstorm Gold Ltd (NY: SAND )

5.770 -0.560 (-8.85%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
May 31, 2013 7.224 7.331 7.011 7.243 836,809 -0.03(-0.40%)
May 30, 2013 7.040 7.360 7.021 7.273 679,670 +0.34(+4.89%)
May 29, 2013 6.769 6.953 6.691 6.934 765,525 +0.17(+2.58%)
May 28, 2013 6.963 6.982 6.730 6.759 556,932 -0.10(-1.41%)
May 24, 2013 6.885 6.943 6.759 6.856 211,694 -0.08(-1.12%)
May 23, 2013 6.972 7.021 6.575 6.934 385,416 +0.20(+3.02%)
May 22, 2013 6.711 7.001 6.566 6.730 788,440 +0.16(+2.51%)
May 21, 2013 6.508 6.682 6.411 6.566 533,164 -0.21(-3.14%)
May 20, 2013 6.566 6.856 6.353 6.779 577,919 +0.29(+4.48%)
May 17, 2013 6.575 6.653 6.440 6.488 702,036 -0.17(-2.62%)
May 16, 2013 6.546 6.866 6.488 6.662 652,715 +0.00(+0.00%)
May 15, 2013 7.059 7.069 6.662 6.662 877,041 -0.66(-8.99%)
May 13, 2013 7.273 7.563 7.263 7.321 334,842 -0.15(-1.95%)
May 10, 2013 7.011 7.486 6.885 7.466 534,335 +0.29(+4.05%)
May 09, 2013 7.302 7.427 7.118 7.176 575,832 -0.25(-3.39%)
May 08, 2013 7.166 7.476 7.166 7.427 275,877 +0.33(+4.64%)
May 07, 2013 7.408 7.447 7.098 7.098 583,518 -0.52(-6.86%)
May 06, 2013 7.457 7.621 7.389 7.621 367,236 +0.16(+2.21%)
May 03, 2013 7.641 7.641 7.408 7.457 435,666 -0.18(-2.41%)
May 02, 2013 7.660 7.766 7.523 7.641 261,381 +0.07(+0.90%)
May 01, 2013 7.515 7.641 7.297 7.573 623,449 -0.24(-3.10%)
Apr 30, 2013 7.631 7.921 7.369 7.815 703,057 +0.13(+1.64%)
Apr 29, 2013 7.757 7.873 7.622 7.689 396,287 +0.14(+1.79%)
Apr 26, 2013 8.038 7.844 7.505 7.553 602,361 -0.29(-3.70%)
Apr 25, 2013 8.038 8.357 7.734 7.844 1,150,623 +0.30(+3.98%)
Apr 24, 2013 7.224 7.660 7.069 7.544 767,156 +0.42(+5.84%)
Apr 23, 2013 7.214 7.214 6.711 7.127 861,505 -0.08(-1.08%)
Apr 22, 2013 7.263 7.263 6.875 7.205 651,707 +0.35(+5.08%)
Apr 19, 2013 6.982 7.253 6.788 6.856 1,032,941 +0.06(+0.85%)
Apr 18, 2013 6.207 6.866 6.101 6.798 1,135,576 +0.66(+10.73%)
Apr 17, 2013 6.643 6.711 6.101 6.140 1,474,046 -0.59(-8.78%)
Apr 16, 2013 7.059 7.127 6.653 6.730 1,227,788 -0.05(-0.71%)
Apr 15, 2013 6.982 7.505 6.701 6.779 2,185,087 -1.16(-14.63%)
Apr 12, 2013 8.473 8.473 7.766 7.941 1,229,908 -0.74(-8.48%)
Apr 11, 2013 8.735 8.744 8.522 8.677 376,451 -0.08(-0.88%)
Apr 10, 2013 8.958 9.054 8.599 8.754 376,228 -0.23(-2.59%)
Apr 09, 2013 8.715 9.054 8.619 8.987 409,655 +0.27(+3.11%)
Apr 08, 2013 8.657 8.890 8.541 8.715 294,289 -0.20(-2.28%)
Apr 05, 2013 8.832 9.083 8.764 8.919 414,975 +0.20(+2.33%)
Apr 04, 2013 8.309 8.754 8.008 8.715 764,324 +0.45(+5.39%)
Apr 03, 2013 8.590 8.628 8.047 8.270 1,049,384 -0.40(-4.58%)
Apr 02, 2013 8.783 8.870 8.599 8.667 612,705 -0.28(-3.14%)
Apr 01, 2013 9.151 9.151 8.754 8.948 401,503 -0.20(-2.22%)
Mar 28, 2013 9.200 9.306 9.025 9.151 248,829 -0.17(-1.87%)
Mar 27, 2013 8.938 9.325 8.725 9.325 468,742 +0.29(+3.22%)
Mar 26, 2013 9.335 9.393 8.909 9.035 559,480 -0.37(-3.91%)
Mar 25, 2013 9.529 9.529 9.335 9.403 426,211 -0.12(-1.22%)
Mar 22, 2013 9.635 9.693 9.451 9.519 201,529 -0.11(-1.11%)
Mar 21, 2013 9.635 9.732 9.529 9.626 317,517 +0.14(+1.43%)
Mar 20, 2013 9.519 9.534 9.345 9.490 182,744 -0.04(-0.41%)
Mar 19, 2013 9.500 9.673 9.325 9.529 420,867 -0.07(-0.71%)
Mar 18, 2013 9.887 10.02 9.568 9.597 520,916 -0.16(-1.69%)
Mar 15, 2013 9.403 9.761 9.403 9.761 950,658 +0.31(+3.28%)
Mar 14, 2013 9.287 9.490 9.103 9.451 402,301 +0.06(+0.62%)
Mar 13, 2013 9.732 9.897 9.374 9.393 423,202 -0.25(-2.61%)
Mar 12, 2013 9.548 9.896 9.442 9.645 817,488 +0.34(+3.64%)
Mar 11, 2013 9.112 9.335 9.006 9.306 556,956 +0.34(+3.78%)
Mar 08, 2013 8.580 9.142 8.522 8.967 842,395 +0.40(+4.63%)
Mar 07, 2013 8.696 8.928 8.541 8.570 564,275 +0.03(+0.34%)
Mar 06, 2013 8.222 8.541 7.970 8.541 865,611 +0.28(+3.40%)
Mar 05, 2013 8.212 8.401 8.183 8.260 483,973 +0.13(+1.55%)
Mar 04, 2013 8.899 8.899 7.989 8.134 1,362,892 -0.72(-8.10%)
Mar 01, 2013 9.045 9.103 8.822 8.851 479,596 -0.25(-2.77%)
Feb 28, 2013 9.002 9.103 8.987 9.103 450,745 -0.05(-0.53%)
Feb 27, 2013 9.267 9.296 8.977 9.151 839,731 -0.17(-1.87%)
Feb 26, 2013 9.500 9.771 9.296 9.325 771,944 +0.18(+2.01%)
Feb 22, 2013 9.171 9.229 9.006 9.142 452,848 +0.03(+0.32%)
Feb 21, 2013 8.725 9.490 8.725 9.112 1,613,029 +0.24(+2.74%)
Feb 20, 2013 9.480 9.500 8.774 8.870 1,611,291 -0.83(-8.59%)
Feb 19, 2013 10.33 10.40 9.393 9.703 1,669,620 -0.81(-7.73%)
Feb 15, 2013 11.18 11.38 10.32 10.52 1,711,425 -0.96(-8.39%)
Feb 14, 2013 11.80 11.80 11.43 11.48 261,231 -0.12(-1.04%)
Feb 13, 2013 11.72 11.90 11.60 11.60 284,168 -0.10(-0.83%)
Feb 12, 2013 11.57 11.72 11.57 11.70 299,701 +0.15(+1.26%)
Feb 11, 2013 11.65 11.86 11.52 11.55 291,049 -0.37(-3.09%)
Feb 08, 2013 11.96 12.03 11.82 11.92 113,456 -0.11(-0.89%)
Feb 07, 2013 11.91 12.14 11.80 12.03 251,924 +0.12(+0.98%)
Feb 06, 2013 11.73 12.04 11.73 11.91 147,657 -0.10(-0.81%)
Feb 04, 2013 11.65 12.01 11.55 12.01 240,789 +0.23(+1.97%)
Feb 01, 2013 11.91 11.98 11.68 11.78 165,353 +0.04(+0.33%)
Jan 31, 2013 11.50 11.84 11.24 11.74 213,596 +0.24(+2.11%)
Jan 30, 2013 11.72 11.79 11.49 11.49 323,073 +0.15(+1.37%)
Jan 29, 2013 11.20 11.48 11.20 11.34 320,050 +0.17(+1.56%)
Jan 28, 2013 11.34 11.50 11.05 11.17 417,715 -0.37(-3.19%)
Jan 25, 2013 11.74 11.79 11.25 11.53 457,945 -0.26(-2.22%)
Jan 24, 2013 12.03 12.15 11.78 11.79 456,811 -0.46(-3.79%)
Jan 23, 2013 12.69 12.74 12.07 12.26 401,203 -0.46(-3.58%)
Jan 22, 2013 12.81 12.81 12.60 12.71 220,260 +0.02(+0.15%)
Jan 18, 2013 12.71 12.83 12.49 12.70 244,660 +0.00(+0.00%)
Jan 17, 2013 12.41 12.71 12.37 12.70 252,934 +0.34(+2.74%)
Jan 16, 2013 12.48 12.57 12.27 12.36 105,473 -0.11(-0.85%)
Jan 15, 2013 12.29 12.60 12.28 12.46 239,912 +0.18(+1.50%)
Jan 14, 2013 12.22 12.29 12.11 12.28 224,622 +0.22(+1.85%)
Jan 11, 2013 12.03 12.10 11.87 12.06 317,321 +0.04(+0.32%)
Jan 10, 2013 12.03 12.07 11.91 12.02 251,531 +0.12(+0.98%)
Jan 09, 2013 11.58 11.90 11.58 11.90 226,049 +0.33(+2.85%)
Jan 08, 2013 11.38 11.65 11.27 11.57 197,298 +0.28(+2.49%)
Jan 07, 2013 11.29 11.39 11.14 11.29 248,659 -0.08(-0.68%)
Jan 04, 2013 11.24 11.37 10.97 11.37 452,794 -0.04(-0.34%)
Jan 03, 2013 11.94 11.94 11.39 11.41 376,741 -0.57(-4.77%)
Jan 02, 2013 11.83 12.06 11.43 11.98 600,455 +0.55(+4.83%)
Dec 31, 2012 11.27 11.43 10.94 11.43 419,904 +0.33(+2.97%)
Dec 28, 2012 11.36 11.38 10.99 11.10 199,665 -0.23(-2.05%)
Dec 27, 2012 11.24 11.33 10.96 11.33 193,623 -0.03(-0.26%)
Dec 26, 2012 11.28 11.48 11.28 11.36 136,583 +0.08(+0.69%)
Dec 24, 2012 11.26 11.59 11.21 11.28 150,162 -0.23(-2.02%)
Dec 21, 2012 10.75 11.51 10.75 11.51 383,373 +0.48(+4.39%)
Dec 20, 2012 10.93 11.16 10.57 11.03 502,150 -0.11(-0.96%)
Dec 19, 2012 11.14 11.22 10.94 11.14 252,536 -0.05(-0.43%)
Dec 18, 2012 11.55 11.72 11.15 11.18 625,791 -0.43(-3.67%)
Dec 17, 2012 12.10 12.10 11.54 11.61 393,340 -0.54(-4.46%)
Dec 14, 2012 11.83 12.20 11.83 12.15 332,365 +0.18(+1.54%)
Dec 13, 2012 11.76 12.06 11.64 11.97 374,442 +0.58(+5.10%)
Dec 04, 2012 11.48 11.51 11.23 11.39 409,154 -0.50(-4.23%)
Nov 30, 2012 11.98 11.98 11.62 11.89 243,848 -0.07(-0.57%)
Nov 29, 2012 12.06 12.10 11.82 11.96 235,463 +0.15(+1.31%)
Nov 28, 2012 11.66 11.85 11.42 11.80 335,666 -0.15(-1.22%)
Nov 27, 2012 12.01 12.11 11.82 11.95 339,825 +0.11(+0.90%)
Nov 26, 2012 12.14 12.14 11.79 11.84 361,673 -0.03(-0.24%)
Nov 23, 2012 11.88 12.01 11.62 11.87 350,674 +0.38(+3.28%)
Nov 21, 2012 11.40 11.51 11.20 11.49 254,746 +0.04(+0.34%)
Nov 20, 2012 11.68 11.76 11.23 11.46 480,177 -0.07(-0.59%)
Nov 19, 2012 11.59 11.61 11.17 11.52 778,418 +0.64(+5.87%)
Nov 16, 2012 10.54 11.34 10.33 10.88 1,458,144 +0.24(+2.27%)
Nov 15, 2012 11.62 11.66 10.54 10.64 2,425,882 -1.49(-12.29%)
Nov 14, 2012 13.36 13.36 11.96 12.13 2,694,573 -1.21(-9.07%)
Nov 13, 2012 13.95 14.04 13.17 13.34 599,182 -0.68(-4.83%)
Nov 12, 2012 14.02 14.29 13.93 14.02 640,653 +0.21(+1.54%)
Nov 09, 2012 13.74 14.10 13.74 13.81 743,366 +0.02(+0.14%)
Nov 08, 2012 13.54 13.94 13.33 13.79 933,627 +0.37(+2.74%)
Nov 07, 2012 13.19 13.49 12.98 13.42 577,973 +0.39(+2.97%)
Nov 06, 2012 13.15 13.26 12.91 13.03 420,481 -0.04(-0.30%)
Nov 05, 2012 13.24 13.24 13.01 13.07 408,743 -0.18(-1.39%)
Nov 02, 2012 13.36 13.36 13.06 13.26 655,178 -0.25(-1.86%)
Nov 01, 2012 13.66 13.66 13.36 13.51 310,737 -0.09(-0.64%)
Oct 31, 2012 13.37 13.61 13.33 13.60 689,290 +0.29(+2.18%)
Oct 26, 2012 13.38 13.31 13.31 13.31 538,425 -0.11(-0.79%)
Oct 25, 2012 13.33 13.54 13.25 13.41 796,190 +0.30(+2.29%)
Oct 24, 2012 13.32 13.32 13.04 13.11 370,150 +0.04(+0.30%)
Oct 23, 2012 12.97 13.11 12.90 13.07 470,147 -0.09(-0.66%)
Oct 19, 2012 13.10 13.16 12.88 13.16 617,792 -0.15(-1.16%)
Oct 18, 2012 13.28 13.44 13.23 13.32 370,664 -0.18(-1.36%)
Oct 17, 2012 13.29 13.60 13.29 13.50 607,824 +0.18(+1.38%)
Oct 16, 2012 13.01 13.49 13.01 13.32 663,205 +0.18(+1.40%)
Oct 15, 2012 12.94 13.16 12.77 13.13 790,327 -0.06(-0.44%)
Oct 12, 2012 13.74 13.75 13.07 13.19 697,436 -0.37(-2.71%)
Oct 11, 2012 13.38 13.82 13.38 13.56 1,013,929 +0.34(+2.56%)
Oct 10, 2012 13.47 13.50 12.59 13.22 1,652,394 -0.36(-2.64%)
Oct 09, 2012 14.69 14.74 13.35 13.58 2,594,497 -1.02(-6.97%)
Oct 08, 2012 14.45 14.94 14.24 14.59 1,949,595 +0.33(+2.31%)
Oct 05, 2012 14.07 14.87 13.81 14.26 2,332,591 +0.48(+3.51%)
Oct 04, 2012 13.24 13.80 13.09 13.78 1,084,212 +0.82(+6.35%)
Oct 03, 2012 13.02 13.12 12.83 12.96 496,658 -0.08(-0.59%)
Oct 02, 2012 13.39 13.51 12.84 13.03 1,012,024 +0.06(+0.45%)
Oct 01, 2012 13.02 13.17 12.71 12.98 1,274,178 +0.52(+4.20%)
Sep 28, 2012 12.33 12.83 12.23 12.45 652,169 +0.15(+1.26%)
Sep 27, 2012 12.26 12.31 12.10 12.30 528,962 +0.36(+3.00%)
Sep 26, 2012 11.52 11.98 11.38 11.94 643,688 +0.14(+1.15%)
Sep 25, 2012 12.43 12.43 11.77 11.80 564,892 -0.35(-2.87%)
Sep 24, 2012 11.96 12.20 11.62 12.15 536,826 -0.05(-0.40%)
Sep 21, 2012 11.85 12.33 11.77 12.20 740,728 +0.76(+6.60%)
Sep 20, 2012 11.57 11.66 11.25 11.45 389,875 -0.25(-2.15%)
Sep 19, 2012 11.18 11.98 11.18 11.70 881,390 +0.77(+7.00%)
Sep 18, 2012 10.56 10.94 10.45 10.93 580,830 +0.49(+4.73%)
Sep 17, 2012 10.47 10.53 10.27 10.44 381,425 +0.09(+0.84%)
Sep 14, 2012 10.11 10.47 9.926 10.35 336,731 +0.37(+3.69%)
Sep 13, 2012 9.839 9.994 9.703 9.984 429,144 +0.21(+2.18%)
Sep 12, 2012 9.907 9.926 9.693 9.771 109,925 -0.03(-0.30%)
Sep 11, 2012 9.858 9.897 9.761 9.800 310,611 +0.02(+0.20%)
Sep 10, 2012 9.819 9.877 9.684 9.781 260,801 -0.06(-0.59%)
Sep 07, 2012 9.655 9.926 9.635 9.839 407,237 +0.29(+3.04%)
Sep 06, 2012 9.645 9.645 9.519 9.548 324,053 +0.09(+0.92%)
Sep 05, 2012 9.529 9.577 9.422 9.461 128,946 +0.00(+0.00%)
Sep 04, 2012 9.558 9.616 9.451 9.461 455,931 +0.02(+0.21%)
Aug 31, 2012 9.296 9.442 9.248 9.442 210,372 +0.22(+2.42%)
Aug 30, 2012 9.461 9.461 9.209 9.219 172,225 -0.18(-1.96%)
Aug 29, 2012 9.451 9.451 9.345 9.403 151,025 +0.01(+0.10%)
Aug 27, 2012 9.684 9.684 9.364 9.393 271,719 -0.07(-0.72%)
Aug 24, 2012 9.403 9.500 9.306 9.461 387,463 +0.19(+2.09%)
Aug 23, 2012 9.471 9.684 9.267 9.267 1,619,936 -1.21(-11.55%)
Aug 22, 2012 10.51 10.84 10.07 10.48 284,409 -0.15(-1.46%)
Aug 21, 2012 10.36 10.84 10.16 10.63 380,234 +0.66(+6.60%)
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.