Sandstorm Gold Ltd. (SAND)
NYSE: SAND · Real-Time Price · USD
5.80
+0.12 (2.11%)
Nov 21, 2024, 4:00 PM EST - Market closed
Sandstorm Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 5.64 | 5.70 | 5.60 | 5.68 | 5.68 | 0.35% | 2,856,006 |
| Nov 19, 2024 | 5.57 | 5.67 | 5.53 | 5.66 | 5.66 | 2.17% | 2,610,331 |
| Nov 18, 2024 | 5.53 | 5.58 | 5.48 | 5.54 | 5.54 | 3.36% | 2,424,646 |
| Nov 15, 2024 | 5.52 | 5.55 | 5.36 | 5.36 | 5.36 | -2.37% | 1,697,249 |
| Nov 14, 2024 | 5.38 | 5.54 | 5.35 | 5.49 | 5.49 | 2.23% | 3,632,546 |
| Nov 13, 2024 | 5.42 | 5.46 | 5.34 | 5.37 | 5.37 | -0.56% | 2,799,336 |
| Nov 12, 2024 | 5.40 | 5.50 | 5.39 | 5.40 | 5.40 | -1.28% | 3,462,785 |
| Nov 11, 2024 | 5.59 | 5.62 | 5.40 | 5.47 | 5.47 | -5.20% | 4,770,364 |
| Nov 8, 2024 | 6.19 | 6.23 | 5.71 | 5.77 | 5.77 | -8.85% | 8,589,703 |
| Nov 7, 2024 | 6.25 | 6.38 | 6.10 | 6.33 | 6.33 | 2.76% | 5,221,617 |
| Nov 6, 2024 | 6.01 | 6.25 | 5.98 | 6.16 | 6.16 | -2.53% | 4,307,665 |
| Nov 5, 2024 | 6.22 | 6.34 | 6.20 | 6.32 | 6.32 | 2.27% | 3,251,902 |
| Nov 4, 2024 | 6.12 | 6.23 | 6.06 | 6.18 | 6.18 | 1.48% | 2,968,400 |
| Nov 1, 2024 | 6.11 | 6.22 | 6.06 | 6.09 | 6.09 | 0.66% | 4,432,949 |
| Oct 31, 2024 | 5.95 | 6.09 | 5.91 | 6.05 | 6.05 | -0.17% | 4,435,601 |
| Oct 30, 2024 | 6.11 | 6.11 | 5.95 | 6.06 | 6.06 | -0.82% | 2,404,812 |
| Oct 29, 2024 | 6.12 | 6.19 | 6.06 | 6.11 | 6.11 | 0.66% | 3,956,053 |
| Oct 28, 2024 | 6.16 | 6.22 | 5.98 | 6.07 | 6.07 | -1.46% | 4,454,800 |
| Oct 25, 2024 | 6.25 | 6.29 | 6.14 | 6.16 | 6.16 | -2.22% | 2,665,227 |
| Oct 24, 2024 | 6.47 | 6.47 | 6.21 | 6.30 | 6.30 | -1.56% | 4,275,535 |
| Oct 23, 2024 | 6.41 | 6.47 | 6.32 | 6.40 | 6.40 | -1.23% | 3,009,338 |
| Oct 22, 2024 | 6.18 | 6.50 | 6.17 | 6.48 | 6.48 | 5.88% | 4,990,893 |
| Oct 21, 2024 | 6.10 | 6.20 | 5.97 | 6.12 | 6.12 | 1.66% | 7,355,678 |
| Oct 18, 2024 | 5.99 | 6.14 | 5.76 | 6.02 | 6.02 | 2.38% | 8,064,197 |
| Oct 17, 2024 | 5.92 | 5.92 | 5.84 | 5.88 | 5.88 | 0.17% | 2,511,257 |
| Oct 16, 2024 | 5.91 | 5.98 | 5.84 | 5.87 | 5.87 | 0.34% | 2,536,469 |
| Oct 15, 2024 | 5.89 | 5.90 | 5.78 | 5.85 | 5.85 | -0.85% | 3,511,398 |
| Oct 14, 2024 | 5.88 | 5.94 | 5.83 | 5.90 | 5.89 | 0.17% | 929,896 |
| Oct 11, 2024 | 5.88 | 6.00 | 5.85 | 5.89 | 5.88 | 1.03% | 1,624,788 |
| Oct 10, 2024 | 5.71 | 5.84 | 5.66 | 5.83 | 5.82 | 2.10% | 2,224,948 |
| Oct 9, 2024 | 5.77 | 5.78 | 5.69 | 5.71 | 5.70 | -1.72% | 3,127,203 |
| Oct 8, 2024 | 5.82 | 5.83 | 5.73 | 5.81 | 5.80 | 0.35% | 3,872,789 |
| Oct 7, 2024 | 5.85 | 5.85 | 5.75 | 5.79 | 5.78 | -1.70% | 3,215,422 |
| Oct 4, 2024 | 5.93 | 6.02 | 5.86 | 5.89 | 5.88 | -1.01% | 2,723,401 |
| Oct 3, 2024 | 5.98 | 6.02 | 5.90 | 5.95 | 5.94 | -1.33% | 2,079,875 |
| Oct 2, 2024 | 6.05 | 6.14 | 5.94 | 6.03 | 6.02 | -0.33% | 2,893,542 |
| Oct 1, 2024 | 6.07 | 6.10 | 6.01 | 6.05 | 6.04 | 0.83% | 2,530,363 |
| Sep 30, 2024 | 6.04 | 6.07 | 5.93 | 6.00 | 5.99 | -1.48% | 2,089,774 |
| Sep 27, 2024 | 6.26 | 6.26 | 6.03 | 6.09 | 6.08 | -2.56% | 2,575,723 |
| Sep 26, 2024 | 6.31 | 6.34 | 6.24 | 6.25 | 6.24 | -0.95% | 2,468,428 |
| Sep 25, 2024 | 6.29 | 6.36 | 6.27 | 6.31 | 6.30 | -0.16% | 2,642,499 |
| Sep 24, 2024 | 6.31 | 6.38 | 6.24 | 6.32 | 6.31 | 1.44% | 3,413,215 |
| Sep 23, 2024 | 6.21 | 6.32 | 6.20 | 6.23 | 6.22 | 0.32% | 1,988,040 |
| Sep 20, 2024 | 6.09 | 6.32 | 6.09 | 6.21 | 6.20 | 2.99% | 3,721,611 |
| Sep 19, 2024 | 6.16 | 6.16 | 5.96 | 6.03 | 6.02 | 0.50% | 2,760,198 |
| Sep 18, 2024 | 6.14 | 6.27 | 5.98 | 6.00 | 5.99 | -2.44% | 4,235,157 |
| Sep 17, 2024 | 6.22 | 6.27 | 6.12 | 6.15 | 6.14 | -1.44% | 2,513,081 |
| Sep 16, 2024 | 6.22 | 6.29 | 6.19 | 6.24 | 6.23 | 0.32% | 3,077,317 |
| Sep 13, 2024 | 6.07 | 6.27 | 6.06 | 6.22 | 6.21 | 3.32% | 4,487,516 |
| Sep 12, 2024 | 5.74 | 6.06 | 5.74 | 6.02 | 6.01 | 6.74% | 3,285,768 |
| Sep 11, 2024 | 5.63 | 5.65 | 5.57 | 5.64 | 5.63 | - | 1,346,833 |
| Sep 10, 2024 | 5.50 | 5.65 | 5.47 | 5.64 | 5.63 | 2.73% | 2,039,857 |
| Sep 9, 2024 | 5.43 | 5.54 | 5.40 | 5.49 | 5.48 | 1.67% | 1,415,326 |
| Sep 6, 2024 | 5.52 | 5.55 | 5.38 | 5.40 | 5.39 | -2.35% | 2,126,257 |
| Sep 5, 2024 | 5.61 | 5.65 | 5.53 | 5.53 | 5.52 | -0.18% | 1,353,124 |
| Sep 4, 2024 | 5.58 | 5.67 | 5.54 | 5.54 | 5.53 | -1.25% | 1,881,930 |
| Sep 3, 2024 | 5.77 | 5.80 | 5.57 | 5.61 | 5.60 | -4.27% | 4,516,808 |
| Aug 30, 2024 | 5.81 | 5.92 | 5.78 | 5.86 | 5.85 | 1.21% | 4,431,530 |
| Aug 29, 2024 | 5.64 | 5.82 | 5.64 | 5.79 | 5.78 | 2.84% | 2,128,745 |
| Aug 28, 2024 | 5.58 | 5.66 | 5.53 | 5.63 | 5.62 | -0.88% | 2,364,823 |
| Aug 27, 2024 | 5.62 | 5.70 | 5.59 | 5.68 | 5.67 | - | 1,414,016 |
| Aug 26, 2024 | 5.63 | 5.69 | 5.60 | 5.68 | 5.67 | 1.79% | 1,825,494 |
| Aug 23, 2024 | 5.54 | 5.60 | 5.51 | 5.58 | 5.57 | 1.82% | 2,216,374 |
| Aug 22, 2024 | 5.54 | 5.56 | 5.46 | 5.48 | 5.47 | -2.49% | 1,457,007 |
| Aug 21, 2024 | 5.58 | 5.63 | 5.53 | 5.62 | 5.61 | 0.36% | 1,204,339 |
| Aug 20, 2024 | 5.57 | 5.64 | 5.56 | 5.60 | 5.59 | 1.45% | 1,064,666 |
| Aug 19, 2024 | 5.45 | 5.56 | 5.45 | 5.52 | 5.51 | 0.91% | 929,262 |
| Aug 16, 2024 | 5.39 | 5.47 | 5.35 | 5.47 | 5.46 | 2.63% | 1,394,290 |
| Aug 15, 2024 | 5.34 | 5.36 | 5.24 | 5.33 | 5.32 | 0.76% | 827,093 |
| Aug 14, 2024 | 5.29 | 5.31 | 5.23 | 5.29 | 5.28 | -0.56% | 968,517 |
| Aug 13, 2024 | 5.26 | 5.36 | 5.26 | 5.32 | 5.31 | 0.76% | 1,345,474 |
| Aug 12, 2024 | 5.15 | 5.33 | 5.15 | 5.28 | 5.27 | 2.52% | 1,907,275 |
| Aug 9, 2024 | 5.14 | 5.15 | 5.08 | 5.15 | 5.14 | 1.18% | 1,061,143 |
| Aug 8, 2024 | 5.09 | 5.17 | 5.03 | 5.09 | 5.08 | 0.99% | 1,225,923 |
| Aug 7, 2024 | 5.24 | 5.26 | 5.04 | 5.04 | 5.03 | -2.70% | 1,153,597 |
| Aug 6, 2024 | 5.10 | 5.22 | 5.05 | 5.18 | 5.17 | 1.17% | 1,258,983 |
| Aug 5, 2024 | 5.11 | 5.18 | 4.92 | 5.12 | 5.11 | -6.74% | 2,591,953 |
| Aug 2, 2024 | 5.63 | 5.87 | 5.45 | 5.49 | 5.48 | -2.49% | 2,078,947 |
| Aug 1, 2024 | 5.76 | 5.77 | 5.55 | 5.63 | 5.62 | -2.09% | 1,096,483 |
| Jul 31, 2024 | 5.76 | 5.80 | 5.71 | 5.75 | 5.74 | 1.77% | 1,349,798 |
| Jul 30, 2024 | 5.64 | 5.69 | 5.60 | 5.65 | 5.64 | 0.36% | 731,210 |
| Jul 29, 2024 | 5.63 | 5.65 | 5.55 | 5.63 | 5.62 | 0.54% | 999,389 |
| Jul 26, 2024 | 5.64 | 5.66 | 5.59 | 5.60 | 5.59 | - | 1,255,122 |
| Jul 25, 2024 | 5.56 | 5.67 | 5.54 | 5.60 | 5.59 | -2.10% | 1,283,618 |
| Jul 24, 2024 | 5.75 | 5.87 | 5.72 | 5.72 | 5.71 | -0.69% | 1,340,598 |
| Jul 23, 2024 | 5.76 | 5.78 | 5.71 | 5.76 | 5.75 | - | 696,947 |
| Jul 22, 2024 | 5.76 | 5.80 | 5.71 | 5.76 | 5.75 | -0.69% | 833,980 |
| Jul 19, 2024 | 5.70 | 5.85 | 5.67 | 5.80 | 5.79 | -0.68% | 1,491,658 |
| Jul 18, 2024 | 5.78 | 5.85 | 5.70 | 5.84 | 5.83 | 1.57% | 2,477,755 |
| Jul 17, 2024 | 5.86 | 5.91 | 5.75 | 5.75 | 5.74 | -2.04% | 2,384,315 |
| Jul 16, 2024 | 5.72 | 5.87 | 5.70 | 5.87 | 5.86 | 2.80% | 2,693,849 |
| Jul 15, 2024 | 5.75 | 5.80 | 5.69 | 5.71 | 5.68 | -0.70% | 1,008,862 |
| Jul 12, 2024 | 5.76 | 5.76 | 5.71 | 5.75 | 5.72 | -0.35% | 2,261,919 |
| Jul 11, 2024 | 5.80 | 5.85 | 5.65 | 5.77 | 5.74 | 1.58% | 1,700,716 |
| Jul 10, 2024 | 5.65 | 5.70 | 5.63 | 5.68 | 5.65 | 1.79% | 1,510,404 |
| Jul 9, 2024 | 5.59 | 5.64 | 5.56 | 5.58 | 5.55 | -0.36% | 3,187,688 |
| Jul 8, 2024 | 5.56 | 5.61 | 5.50 | 5.60 | 5.57 | -0.53% | 1,430,006 |
| Jul 5, 2024 | 5.58 | 5.72 | 5.58 | 5.63 | 5.60 | 0.18% | 1,544,009 |
| Jul 3, 2024 | 5.56 | 5.68 | 5.56 | 5.62 | 5.59 | 2.18% | 707,865 |
| Jul 2, 2024 | 5.41 | 5.52 | 5.40 | 5.50 | 5.47 | 1.85% | 1,725,466 |