Sandstorm Gold Ltd. (SAND)
NYSE: SAND · Real-Time Price · USD
9.22
+0.09 (0.99%)
At close: Jun 25, 2025, 4:00 PM
9.21
-0.01 (-0.11%)
Pre-market: Jun 26, 2025, 4:00 AM EDT
Sandstorm Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2025 | 9.07 | 9.25 | 9.06 | 9.22 | 9.22 | 0.99% | 5,642,722 |
| Jun 24, 2025 | 9.01 | 9.19 | 8.86 | 9.13 | 9.13 | -1.30% | 6,338,558 |
| Jun 23, 2025 | 9.16 | 9.36 | 9.10 | 9.25 | 9.25 | 1.31% | 3,897,428 |
| Jun 20, 2025 | 9.14 | 9.26 | 9.08 | 9.13 | 9.13 | -0.65% | 6,651,545 |
| Jun 18, 2025 | 9.17 | 9.30 | 9.15 | 9.19 | 9.19 | -0.11% | 4,863,749 |
| Jun 17, 2025 | 9.35 | 9.38 | 9.12 | 9.20 | 9.20 | -1.29% | 4,658,527 |
| Jun 16, 2025 | 9.27 | 9.37 | 9.21 | 9.32 | 9.32 | -0.21% | 3,947,621 |
| Jun 13, 2025 | 9.35 | 9.43 | 9.26 | 9.34 | 9.34 | 1.19% | 5,671,558 |
| Jun 12, 2025 | 9.19 | 9.37 | 9.06 | 9.23 | 9.23 | 1.99% | 3,182,009 |
| Jun 11, 2025 | 9.08 | 9.08 | 8.95 | 9.05 | 9.05 | 0.44% | 3,959,396 |
| Jun 10, 2025 | 9.15 | 9.17 | 8.84 | 9.01 | 9.01 | -1.21% | 6,125,470 |
| Jun 9, 2025 | 9.23 | 9.24 | 9.08 | 9.12 | 9.12 | -0.76% | 3,740,994 |
| Jun 6, 2025 | 9.50 | 9.52 | 9.16 | 9.19 | 9.19 | -3.57% | 6,961,308 |
| Jun 5, 2025 | 9.53 | 9.68 | 9.41 | 9.53 | 9.53 | 1.60% | 9,718,112 |
| Jun 4, 2025 | 9.41 | 9.47 | 9.31 | 9.38 | 9.38 | 0.21% | 7,002,533 |
| Jun 3, 2025 | 9.14 | 9.38 | 9.08 | 9.36 | 9.36 | 0.75% | 5,054,338 |
| Jun 2, 2025 | 9.05 | 9.32 | 9.00 | 9.29 | 9.29 | 5.09% | 5,659,264 |
| May 30, 2025 | 8.86 | 8.92 | 8.72 | 8.84 | 8.84 | -0.56% | 4,651,709 |
| May 29, 2025 | 8.95 | 9.03 | 8.88 | 8.89 | 8.89 | -0.34% | 4,365,012 |
| May 28, 2025 | 8.78 | 8.94 | 8.74 | 8.92 | 8.92 | 1.71% | 5,823,976 |
| May 27, 2025 | 8.63 | 8.83 | 8.63 | 8.77 | 8.77 | 0.23% | 3,337,643 |
| May 23, 2025 | 8.73 | 8.79 | 8.63 | 8.75 | 8.75 | 2.70% | 4,335,249 |
| May 22, 2025 | 8.64 | 8.72 | 8.51 | 8.52 | 8.52 | -2.52% | 5,862,047 |
| May 21, 2025 | 8.51 | 8.79 | 8.49 | 8.74 | 8.74 | 3.80% | 6,048,558 |
| May 20, 2025 | 8.22 | 8.42 | 8.22 | 8.42 | 8.42 | 1.81% | 2,959,543 |
| May 19, 2025 | 8.30 | 8.36 | 8.22 | 8.27 | 8.27 | 0.85% | 1,738,120 |
| May 16, 2025 | 7.99 | 8.23 | 7.93 | 8.20 | 8.20 | 0.61% | 3,734,186 |
| May 15, 2025 | 8.19 | 8.23 | 8.07 | 8.15 | 8.15 | 1.24% | 3,588,518 |
| May 14, 2025 | 8.00 | 8.09 | 7.86 | 8.05 | 8.05 | -0.74% | 4,604,602 |
| May 13, 2025 | 8.25 | 8.25 | 8.03 | 8.11 | 8.11 | -0.61% | 4,318,505 |
| May 12, 2025 | 8.40 | 8.43 | 8.13 | 8.16 | 8.16 | -7.38% | 5,874,133 |
| May 9, 2025 | 8.69 | 8.85 | 8.58 | 8.81 | 8.81 | 3.28% | 6,584,910 |
| May 8, 2025 | 8.66 | 8.72 | 8.46 | 8.53 | 8.53 | -2.07% | 5,295,876 |
| May 7, 2025 | 8.60 | 8.91 | 8.46 | 8.71 | 8.71 | -1.69% | 5,432,092 |
| May 6, 2025 | 8.70 | 8.90 | 8.59 | 8.86 | 8.86 | 3.63% | 6,344,394 |
| May 5, 2025 | 8.59 | 8.59 | 8.35 | 8.55 | 8.55 | 2.40% | 4,230,198 |
| May 2, 2025 | 8.47 | 8.57 | 8.32 | 8.35 | 8.35 | -0.71% | 3,334,575 |
| May 1, 2025 | 8.43 | 8.62 | 8.35 | 8.41 | 8.41 | -3.33% | 7,895,877 |
| Apr 30, 2025 | 8.35 | 8.73 | 8.34 | 8.70 | 8.70 | 3.69% | 6,463,211 |
| Apr 29, 2025 | 8.42 | 8.56 | 8.38 | 8.39 | 8.39 | -1.76% | 3,409,253 |
| Apr 28, 2025 | 8.40 | 8.54 | 8.29 | 8.54 | 8.54 | 1.18% | 5,469,474 |
| Apr 25, 2025 | 8.32 | 8.50 | 8.27 | 8.44 | 8.44 | -0.82% | 4,095,383 |
| Apr 24, 2025 | 8.42 | 8.53 | 8.32 | 8.51 | 8.51 | 2.65% | 4,613,373 |
| Apr 23, 2025 | 7.99 | 8.34 | 7.92 | 8.29 | 8.29 | -0.60% | 8,370,753 |
| Apr 22, 2025 | 8.53 | 8.53 | 8.27 | 8.34 | 8.34 | -1.65% | 7,897,704 |
| Apr 21, 2025 | 8.74 | 8.82 | 8.36 | 8.48 | 8.48 | -0.12% | 7,231,870 |
| Apr 17, 2025 | 8.38 | 8.57 | 8.31 | 8.49 | 8.49 | 0.24% | 6,063,711 |
| Apr 16, 2025 | 8.56 | 8.69 | 8.05 | 8.47 | 8.47 | 0.95% | 7,973,538 |
| Apr 15, 2025 | 8.19 | 8.48 | 8.15 | 8.39 | 8.39 | 3.58% | 10,942,088 |
| Apr 14, 2025 | 7.76 | 8.16 | 7.72 | 8.10 | 8.10 | 2.14% | 7,380,185 |