Sandstorm Gold Ltd. (SAND)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
6.15-0.27 (-4.21%)
At close: 4:00PM EST
6.23 +0.08 (1.30%)
After hours: 5:13PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 03, 2021 | 6.27 | 6.29 | 6.07 | 6.15 | 6.15 | 2,048,558 |
| Mar 02, 2021 | 6.14 | 6.45 | 6.10 | 6.42 | 6.42 | 1,769,900 |
| Mar 01, 2021 | 6.18 | 6.30 | 6.03 | 6.04 | 6.04 | 2,385,600 |
| Feb 26, 2021 | 6.32 | 6.33 | 5.97 | 6.05 | 6.05 | 3,751,200 |
| Feb 25, 2021 | 6.43 | 6.60 | 6.32 | 6.38 | 6.38 | 2,450,000 |
| Feb 24, 2021 | 6.45 | 6.60 | 6.34 | 6.57 | 6.57 | 1,561,500 |
| Feb 23, 2021 | 6.72 | 6.72 | 6.43 | 6.49 | 6.49 | 2,671,500 |
| Feb 22, 2021 | 6.36 | 6.81 | 6.36 | 6.73 | 6.73 | 3,757,100 |
| Feb 19, 2021 | 6.44 | 6.47 | 6.33 | 6.33 | 6.33 | 2,510,200 |
| Feb 18, 2021 | 6.46 | 6.60 | 6.37 | 6.40 | 6.40 | 1,831,000 |
| Feb 17, 2021 | 6.50 | 6.54 | 6.37 | 6.46 | 6.46 | 2,240,900 |
| Feb 16, 2021 | 6.45 | 6.58 | 6.36 | 6.56 | 6.56 | 2,058,900 |
| Feb 12, 2021 | 6.40 | 6.59 | 6.22 | 6.49 | 6.49 | 1,992,000 |
| Feb 11, 2021 | 6.64 | 6.67 | 6.42 | 6.44 | 6.44 | 2,024,900 |
| Feb 10, 2021 | 6.71 | 6.73 | 6.52 | 6.63 | 6.63 | 1,524,800 |
| Feb 09, 2021 | 6.68 | 6.69 | 6.52 | 6.62 | 6.62 | 1,607,500 |
| Feb 08, 2021 | 6.50 | 6.68 | 6.45 | 6.59 | 6.59 | 1,981,100 |
| Feb 05, 2021 | 6.30 | 6.43 | 6.18 | 6.40 | 6.40 | 3,609,400 |
| Feb 04, 2021 | 6.61 | 6.61 | 6.26 | 6.27 | 6.27 | 4,978,900 |
| Feb 03, 2021 | 6.47 | 6.55 | 6.43 | 6.50 | 6.50 | 1,241,300 |
| Feb 02, 2021 | 6.64 | 6.68 | 6.42 | 6.42 | 6.42 | 1,928,500 |
| Feb 01, 2021 | 6.80 | 6.82 | 6.53 | 6.78 | 6.78 | 3,479,000 |
| Jan 29, 2021 | 6.83 | 6.87 | 6.44 | 6.46 | 6.46 | 2,573,600 |
| Jan 28, 2021 | 6.52 | 6.74 | 6.44 | 6.58 | 6.58 | 2,659,200 |
| Jan 27, 2021 | 6.63 | 6.65 | 6.35 | 6.38 | 6.38 | 2,100,800 |
| Jan 26, 2021 | 6.57 | 6.77 | 6.50 | 6.75 | 6.75 | 1,768,500 |
| Jan 25, 2021 | 6.66 | 6.71 | 6.50 | 6.57 | 6.57 | 1,314,700 |
| Jan 22, 2021 | 6.56 | 6.71 | 6.44 | 6.64 | 6.64 | 1,886,700 |
| Jan 21, 2021 | 6.91 | 6.92 | 6.64 | 6.70 | 6.70 | 1,563,800 |
| Jan 20, 2021 | 6.80 | 6.92 | 6.74 | 6.87 | 6.87 | 1,413,700 |
| Jan 19, 2021 | 6.67 | 6.77 | 6.57 | 6.67 | 6.67 | 1,451,400 |
| Jan 15, 2021 | 6.85 | 6.88 | 6.63 | 6.65 | 6.65 | 1,358,900 |
| Jan 14, 2021 | 6.88 | 7.00 | 6.83 | 6.86 | 6.86 | 1,457,200 |
| Jan 13, 2021 | 6.97 | 7.03 | 6.83 | 6.84 | 6.84 | 1,489,700 |
| Jan 12, 2021 | 7.00 | 7.02 | 6.82 | 6.92 | 6.92 | 1,726,800 |
| Jan 11, 2021 | 6.87 | 7.12 | 6.76 | 6.99 | 6.99 | 1,899,700 |
| Jan 08, 2021 | 7.23 | 7.26 | 6.86 | 6.98 | 6.98 | 2,962,300 |
| Jan 07, 2021 | 7.40 | 7.47 | 7.21 | 7.36 | 7.36 | 1,556,200 |
| Jan 06, 2021 | 7.45 | 7.46 | 7.23 | 7.43 | 7.43 | 2,002,100 |
| Jan 05, 2021 | 7.77 | 7.81 | 7.43 | 7.51 | 7.51 | 2,188,800 |
| Jan 04, 2021 | 7.47 | 7.73 | 7.36 | 7.66 | 7.66 | 2,815,300 |
| Dec 31, 2020 | 7.34 | 7.35 | 7.14 | 7.17 | 7.17 | 1,046,200 |
| Dec 30, 2020 | 7.12 | 7.31 | 7.12 | 7.30 | 7.30 | 1,454,400 |
| Dec 29, 2020 | 7.14 | 7.28 | 7.09 | 7.12 | 7.12 | 1,325,400 |
| Dec 28, 2020 | 7.39 | 7.50 | 7.14 | 7.15 | 7.15 | 1,237,700 |
| Dec 24, 2020 | 7.18 | 7.30 | 7.12 | 7.26 | 7.26 | 559,000 |
| Dec 23, 2020 | 7.16 | 7.29 | 7.09 | 7.23 | 7.23 | 1,759,700 |
| Dec 22, 2020 | 7.50 | 7.50 | 7.04 | 7.05 | 7.05 | 2,295,900 |
| Dec 21, 2020 | 7.41 | 7.62 | 7.32 | 7.49 | 7.49 | 1,983,300 |
| Dec 18, 2020 | 7.66 | 7.66 | 7.29 | 7.29 | 7.29 | 2,442,500 |
| Dec 17, 2020 | 7.53 | 7.72 | 7.49 | 7.68 | 7.68 | 1,893,800 |
| Dec 16, 2020 | 7.37 | 7.46 | 7.22 | 7.37 | 7.37 | 1,416,100 |
| Dec 15, 2020 | 7.16 | 7.37 | 7.16 | 7.30 | 7.30 | 1,467,300 |
| Dec 14, 2020 | 7.21 | 7.27 | 7.03 | 7.04 | 7.04 | 1,466,600 |
| Dec 11, 2020 | 7.22 | 7.29 | 7.11 | 7.18 | 7.18 | 1,228,500 |
| Dec 10, 2020 | 7.28 | 7.44 | 7.18 | 7.23 | 7.23 | 1,185,700 |
| Dec 09, 2020 | 7.50 | 7.52 | 7.16 | 7.28 | 7.28 | 1,669,200 |
| Dec 08, 2020 | 7.75 | 7.75 | 7.58 | 7.61 | 7.61 | 1,034,300 |
| Dec 07, 2020 | 7.36 | 7.78 | 7.34 | 7.68 | 7.68 | 1,661,000 |
| Dec 04, 2020 | 7.56 | 7.60 | 7.38 | 7.39 | 7.39 | 1,389,200 |
| Dec 03, 2020 | 7.60 | 7.66 | 7.46 | 7.56 | 7.56 | 944,400 |
| Dec 02, 2020 | 7.63 | 7.66 | 7.47 | 7.60 | 7.60 | 956,900 |
| Dec 01, 2020 | 7.57 | 7.67 | 7.29 | 7.63 | 7.63 | 1,986,400 |
| Nov 30, 2020 | 7.28 | 7.35 | 7.11 | 7.29 | 7.29 | 1,719,800 |
| Nov 27, 2020 | 7.20 | 7.39 | 7.16 | 7.37 | 7.37 | 814,700 |
| Nov 25, 2020 | 7.22 | 7.30 | 7.17 | 7.25 | 7.25 | 1,528,500 |
| Nov 24, 2020 | 7.00 | 7.21 | 6.95 | 7.15 | 7.15 | 2,295,500 |
| Nov 23, 2020 | 7.44 | 7.45 | 7.12 | 7.15 | 7.15 | 2,088,600 |
| Nov 20, 2020 | 7.57 | 7.64 | 7.43 | 7.47 | 7.47 | 1,038,600 |
| Nov 19, 2020 | 7.36 | 7.55 | 7.30 | 7.47 | 7.47 | 1,162,200 |
| Nov 18, 2020 | 7.68 | 7.69 | 7.47 | 7.47 | 7.47 | 1,191,800 |
| Nov 17, 2020 | 7.61 | 7.74 | 7.53 | 7.64 | 7.64 | 1,520,100 |
| Nov 16, 2020 | 7.63 | 7.78 | 7.56 | 7.61 | 7.61 | 1,669,400 |
| Nov 13, 2020 | 7.83 | 7.87 | 7.61 | 7.64 | 7.64 | 968,600 |
| Nov 12, 2020 | 7.70 | 7.89 | 7.68 | 7.73 | 7.73 | 1,286,700 |
| Nov 11, 2020 | 7.58 | 7.69 | 7.50 | 7.60 | 7.60 | 1,317,400 |
| Nov 10, 2020 | 8.03 | 8.06 | 7.60 | 7.60 | 7.60 | 2,096,300 |
| Nov 09, 2020 | 7.86 | 8.04 | 7.63 | 8.00 | 8.00 | 2,386,100 |
| Nov 06, 2020 | 8.27 | 8.28 | 8.04 | 8.21 | 8.21 | 1,652,100 |
| Nov 05, 2020 | 7.80 | 8.20 | 7.77 | 8.17 | 8.17 | 2,289,200 |
| Nov 04, 2020 | 7.62 | 7.74 | 7.44 | 7.48 | 7.48 | 1,070,300 |
| Nov 03, 2020 | 7.69 | 7.74 | 7.58 | 7.63 | 7.63 | 1,047,800 |
| Nov 02, 2020 | 7.39 | 7.57 | 7.32 | 7.56 | 7.56 | 1,118,600 |
| Oct 30, 2020 | 7.65 | 7.73 | 7.28 | 7.40 | 7.40 | 1,645,200 |
| Oct 29, 2020 | 7.36 | 7.59 | 7.29 | 7.58 | 7.58 | 1,919,500 |
| Oct 28, 2020 | 7.95 | 7.99 | 7.38 | 7.42 | 7.42 | 3,407,300 |
| Oct 27, 2020 | 8.05 | 8.22 | 7.97 | 8.21 | 8.21 | 2,030,400 |
| Oct 26, 2020 | 8.08 | 8.27 | 8.02 | 8.05 | 8.05 | 798,100 |
| Oct 23, 2020 | 8.28 | 8.30 | 8.09 | 8.16 | 8.16 | 704,200 |
| Oct 22, 2020 | 8.25 | 8.32 | 8.16 | 8.28 | 8.28 | 1,024,400 |
| Oct 21, 2020 | 8.34 | 8.52 | 8.32 | 8.39 | 8.39 | 840,500 |
| Oct 20, 2020 | 8.17 | 8.36 | 8.13 | 8.26 | 8.26 | 955,300 |
| Oct 19, 2020 | 8.45 | 8.56 | 8.13 | 8.13 | 8.13 | 979,700 |
| Oct 16, 2020 | 8.43 | 8.45 | 8.29 | 8.42 | 8.42 | 1,155,000 |
| Oct 15, 2020 | 8.39 | 8.51 | 8.33 | 8.41 | 8.41 | 719,700 |
| Oct 14, 2020 | 8.67 | 8.69 | 8.50 | 8.57 | 8.57 | 894,700 |
| Oct 13, 2020 | 8.60 | 8.68 | 8.32 | 8.50 | 8.50 | 1,133,100 |
| Oct 12, 2020 | 8.74 | 8.75 | 8.59 | 8.70 | 8.70 | 776,800 |
| Oct 09, 2020 | 8.46 | 8.75 | 8.43 | 8.73 | 8.73 | 1,811,400 |
| Oct 08, 2020 | 8.30 | 8.37 | 8.20 | 8.27 | 8.27 | 1,203,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
