Sandstorm Gold Ltd. (SAND)
NYSE: SAND · Real-Time Price · USD
9.57
+0.04 (0.42%)
At close: Jul 18, 2025, 4:00 PM
9.55
-0.02 (-0.21%)
After-hours: Jul 18, 2025, 7:32 PM EDT
Sandstorm Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 9.61 | 9.63 | 9.53 | 9.57 | 9.57 | 0.42% | 5,721,741 |
| 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 | 10.23 | 6.33% | 43,562,099 |
| Jul 3, 2025 | 9.26 | 9.69 | 9.26 | 9.63 | 9.62 | 2.23% | 4,491,701 |
| Jul 2, 2025 | 9.40 | 9.44 | 9.20 | 9.42 | 9.41 | 0.64% | 5,172,262 |
| Jul 1, 2025 | 9.54 | 9.59 | 9.29 | 9.36 | 9.35 | -0.43% | 3,132,819 |
| Jun 30, 2025 | 9.11 | 9.42 | 9.07 | 9.40 | 9.39 | 4.10% | 4,054,251 |
| Jun 27, 2025 | 9.02 | 9.13 | 8.95 | 9.03 | 9.02 | -3.01% | 3,676,736 |
| Jun 26, 2025 | 9.31 | 9.43 | 9.18 | 9.31 | 9.30 | 0.98% | 3,528,432 |
| Jun 25, 2025 | 9.07 | 9.25 | 9.06 | 9.22 | 9.21 | 0.99% | 5,665,068 |
| Jun 24, 2025 | 9.01 | 9.19 | 8.86 | 9.13 | 9.12 | -1.30% | 6,338,558 |
| Jun 23, 2025 | 9.16 | 9.36 | 9.10 | 9.25 | 9.24 | 1.31% | 3,897,428 |
| Jun 20, 2025 | 9.14 | 9.26 | 9.08 | 9.13 | 9.12 | -0.65% | 6,651,545 |
| Jun 18, 2025 | 9.17 | 9.30 | 9.15 | 9.19 | 9.18 | -0.11% | 4,863,749 |
| Jun 17, 2025 | 9.35 | 9.38 | 9.12 | 9.20 | 9.19 | -1.29% | 4,658,527 |
| Jun 16, 2025 | 9.27 | 9.37 | 9.21 | 9.32 | 9.31 | -0.21% | 3,947,621 |
| Jun 13, 2025 | 9.35 | 9.43 | 9.26 | 9.34 | 9.33 | 1.19% | 5,671,558 |
| Jun 12, 2025 | 9.19 | 9.37 | 9.06 | 9.23 | 9.22 | 1.99% | 3,182,009 |
| Jun 11, 2025 | 9.08 | 9.08 | 8.95 | 9.05 | 9.04 | 0.44% | 3,959,396 |
| Jun 10, 2025 | 9.15 | 9.17 | 8.84 | 9.01 | 9.00 | -1.21% | 6,125,470 |
| Jun 9, 2025 | 9.23 | 9.24 | 9.08 | 9.12 | 9.11 | -0.76% | 3,740,994 |
| Jun 6, 2025 | 9.50 | 9.52 | 9.16 | 9.19 | 9.18 | -3.57% | 6,961,308 |
| Jun 5, 2025 | 9.53 | 9.68 | 9.41 | 9.53 | 9.52 | 1.60% | 9,718,112 |
| Jun 4, 2025 | 9.41 | 9.47 | 9.31 | 9.38 | 9.37 | 0.21% | 7,002,533 |
| Jun 3, 2025 | 9.14 | 9.38 | 9.08 | 9.36 | 9.35 | 0.75% | 5,054,338 |
| Jun 2, 2025 | 9.05 | 9.32 | 9.00 | 9.29 | 9.28 | 5.09% | 5,659,264 |
| May 30, 2025 | 8.86 | 8.92 | 8.72 | 8.84 | 8.83 | -0.56% | 4,651,709 |
| May 29, 2025 | 8.95 | 9.03 | 8.88 | 8.89 | 8.88 | -0.34% | 4,365,012 |
| May 28, 2025 | 8.78 | 8.94 | 8.74 | 8.92 | 8.91 | 1.71% | 5,823,976 |
| May 27, 2025 | 8.63 | 8.83 | 8.63 | 8.77 | 8.76 | 0.23% | 3,337,643 |
| May 23, 2025 | 8.73 | 8.79 | 8.63 | 8.75 | 8.74 | 2.70% | 4,335,249 |
| May 22, 2025 | 8.64 | 8.72 | 8.51 | 8.52 | 8.51 | -2.52% | 5,862,047 |
| May 21, 2025 | 8.51 | 8.79 | 8.49 | 8.74 | 8.73 | 3.80% | 6,048,558 |
| May 20, 2025 | 8.22 | 8.42 | 8.22 | 8.42 | 8.41 | 1.81% | 2,959,543 |
| May 19, 2025 | 8.30 | 8.36 | 8.22 | 8.27 | 8.26 | 0.85% | 1,738,120 |
| May 16, 2025 | 7.99 | 8.23 | 7.93 | 8.20 | 8.19 | 0.61% | 3,734,186 |
| May 15, 2025 | 8.19 | 8.23 | 8.07 | 8.15 | 8.14 | 1.24% | 3,588,518 |
| May 14, 2025 | 8.00 | 8.09 | 7.86 | 8.05 | 8.04 | -0.74% | 4,604,602 |
| May 13, 2025 | 8.25 | 8.25 | 8.03 | 8.11 | 8.10 | -0.61% | 4,318,505 |
| May 12, 2025 | 8.40 | 8.43 | 8.13 | 8.16 | 8.15 | -7.38% | 5,874,133 |
| May 9, 2025 | 8.69 | 8.85 | 8.58 | 8.81 | 8.80 | 3.28% | 6,584,910 |
| May 8, 2025 | 8.66 | 8.72 | 8.46 | 8.53 | 8.52 | -2.07% | 5,295,876 |
| May 7, 2025 | 8.60 | 8.91 | 8.46 | 8.71 | 8.70 | -1.69% | 5,432,092 |