Sandstorm Gold Ltd. (SAND)
NYSE: SAND · Real-Time Price · USD
11.79
+0.05 (0.43%)
At close: Sep 12, 2025, 4:00 PM EDT
11.70
-0.09 (-0.76%)
After-hours: Sep 12, 2025, 7:57 PM EDT
Sandstorm Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 11.80 | 11.88 | 11.70 | 11.79 | 11.79 | 0.43% | 2,762,519 |
| Sep 11, 2025 | 11.57 | 11.77 | 11.52 | 11.74 | 11.74 | 1.12% | 3,575,850 |
| Sep 10, 2025 | 11.55 | 11.74 | 11.54 | 11.61 | 11.61 | 1.04% | 3,443,082 |
| Sep 9, 2025 | 11.63 | 11.68 | 11.45 | 11.49 | 11.49 | -0.86% | 4,080,688 |
| Sep 8, 2025 | 11.62 | 11.69 | 11.50 | 11.59 | 11.59 | 0.96% | 3,384,050 |
| Sep 5, 2025 | 11.42 | 11.54 | 11.24 | 11.48 | 11.48 | 2.32% | 4,562,465 |
| Sep 4, 2025 | 11.10 | 11.26 | 11.03 | 11.22 | 11.22 | -0.09% | 3,661,384 |
| Sep 3, 2025 | 11.43 | 11.51 | 11.17 | 11.23 | 11.23 | -1.06% | 5,393,858 |
| Sep 2, 2025 | 11.30 | 11.44 | 11.05 | 11.35 | 11.35 | 1.70% | 6,448,157 |
| Aug 29, 2025 | 10.96 | 11.21 | 10.94 | 11.16 | 11.16 | 1.73% | 4,427,087 |
| Aug 28, 2025 | 11.04 | 11.06 | 10.88 | 10.97 | 10.97 | -0.36% | 3,747,926 |
| Aug 27, 2025 | 11.03 | 11.08 | 10.87 | 11.01 | 11.01 | -0.99% | 4,668,871 |
| Aug 26, 2025 | 10.89 | 11.14 | 10.86 | 11.12 | 11.12 | 2.58% | 5,095,286 |
| Aug 25, 2025 | 11.10 | 11.11 | 10.80 | 10.84 | 10.84 | -1.28% | 4,034,036 |
| Aug 22, 2025 | 10.75 | 11.01 | 10.71 | 10.98 | 10.98 | 1.48% | 3,741,280 |
| Aug 21, 2025 | 10.51 | 10.82 | 10.49 | 10.82 | 10.82 | 2.95% | 3,708,589 |
| Aug 20, 2025 | 10.43 | 10.52 | 10.40 | 10.51 | 10.51 | 1.74% | 3,701,217 |
| Aug 19, 2025 | 10.56 | 10.60 | 10.32 | 10.33 | 10.33 | -2.55% | 4,363,471 |
| Aug 18, 2025 | 10.61 | 10.71 | 10.54 | 10.60 | 10.60 | -0.09% | 4,344,790 |
| Aug 15, 2025 | 10.50 | 10.65 | 10.39 | 10.61 | 10.61 | 1.24% | 3,813,580 |
| Aug 14, 2025 | 10.62 | 10.71 | 10.42 | 10.48 | 10.48 | -1.60% | 5,207,890 |
| Aug 13, 2025 | 10.69 | 10.76 | 10.54 | 10.65 | 10.65 | 0.19% | 6,761,310 |
| Aug 12, 2025 | 10.57 | 10.64 | 10.48 | 10.63 | 10.63 | 0.85% | 4,403,624 |
| Aug 11, 2025 | 10.14 | 10.62 | 10.10 | 10.54 | 10.54 | 1.15% | 6,868,797 |
| Aug 8, 2025 | 10.17 | 10.56 | 10.17 | 10.42 | 10.42 | 2.56% | 6,029,320 |
| Aug 7, 2025 | 9.99 | 10.28 | 9.99 | 10.16 | 10.16 | 2.01% | 8,197,766 |
| Aug 6, 2025 | 9.86 | 9.96 | 9.84 | 9.96 | 9.96 | 0.91% | 7,250,382 |
| Aug 5, 2025 | 9.63 | 9.94 | 9.62 | 9.87 | 9.87 | 2.28% | 13,247,063 |
| Aug 4, 2025 | 9.52 | 9.67 | 9.52 | 9.65 | 9.65 | 2.33% | 6,060,952 |
| Aug 1, 2025 | 9.50 | 9.60 | 9.36 | 9.43 | 9.43 | 0.75% | 6,312,636 |
| Jul 31, 2025 | 9.41 | 9.53 | 9.32 | 9.36 | 9.36 | - | 5,782,080 |
| Jul 30, 2025 | 9.36 | 9.47 | 9.32 | 9.36 | 9.36 | -0.64% | 5,819,058 |
| Jul 29, 2025 | 9.39 | 9.47 | 9.28 | 9.42 | 9.42 | 0.43% | 5,463,656 |
| Jul 28, 2025 | 9.46 | 9.53 | 9.33 | 9.38 | 9.38 | -1.78% | 7,408,681 |
| Jul 25, 2025 | 9.52 | 9.61 | 9.43 | 9.55 | 9.55 | -0.21% | 5,901,431 |
| Jul 24, 2025 | 9.61 | 9.71 | 9.49 | 9.57 | 9.57 | -0.93% | 5,113,811 |
| Jul 23, 2025 | 9.68 | 9.72 | 9.56 | 9.66 | 9.66 | -0.82% | 8,761,649 |
| Jul 22, 2025 | 9.70 | 9.85 | 9.64 | 9.74 | 9.74 | 0.72% | 7,563,189 |
| Jul 21, 2025 | 9.69 | 9.85 | 9.65 | 9.67 | 9.67 | 1.04% | 7,728,744 |
| Jul 18, 2025 | 9.61 | 9.63 | 9.53 | 9.57 | 9.57 | 0.42% | 6,597,477 |
| Jul 17, 2025 | 9.54 | 9.58 | 9.42 | 9.53 | 9.53 | -1.35% | 6,055,273 |
| Jul 16, 2025 | 9.68 | 9.80 | 9.58 | 9.66 | 9.66 | -0.10% | 7,600,483 |
| Jul 15, 2025 | 9.80 | 9.82 | 9.56 | 9.67 | 9.67 | -1.43% | 9,756,370 |
| Jul 14, 2025 | 9.80 | 10.05 | 9.76 | 9.81 | 9.80 | -0.51% | 11,838,480 |
| Jul 11, 2025 | 9.82 | 9.92 | 9.75 | 9.86 | 9.85 | 0.20% | 10,323,113 |
| Jul 10, 2025 | 9.81 | 9.86 | 9.68 | 9.84 | 9.83 | -0.30% | 8,698,263 |
| Jul 9, 2025 | 9.71 | 9.90 | 9.67 | 9.87 | 9.86 | 1.23% | 9,379,682 |
| Jul 8, 2025 | 10.16 | 10.21 | 9.70 | 9.75 | 9.74 | -4.79% | 24,263,967 |
| Jul 7, 2025 | 10.16 | 10.44 | 9.46 | 10.24 | 10.22 | 6.33% | 43,562,099 |
| Jul 3, 2025 | 9.26 | 9.69 | 9.26 | 9.63 | 9.62 | 2.23% | 4,491,701 |