Sandstorm Gold Ltd Historical Stock Prices

SAND 
$3.38
*  
0.02
0.6%
Get SAND Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading SAND now
Exchange: AMEX
Industry: Basic Industries
Community Rating:
View:    SAND Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-DEC-2014 TO 27-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  3.31  3.48  3.17  3.38 670,118
03/27/2015 3.35 3.48 3.17 3.38 670,118
03/26/2015 3.57 3.5999 3.32 3.36 858,718
03/25/2015 3.45 3.55 3.42 3.45 856,715
03/24/2015 3.31 3.38 3.2899 3.37 539,079
03/23/2015 3.29 3.35 3.2 3.31 800,394
03/20/2015 3.2 3.34 3.17 3.3 1,480,333
03/19/2015 3.11 3.2 2.9901 3.13 737,833
03/18/2015 2.96 3.14 2.83 3.11 1,118,816
03/17/2015 2.96 3.14 2.94 2.96 1,227,830
03/16/2015 2.93 2.97 2.8401 2.94 765,665
03/13/2015 2.85 2.94 2.76 2.93 935,581
03/12/2015 2.9 2.91 2.74 2.77 761,332
03/11/2015 2.74 2.9 2.61 2.86 1,051,657
03/10/2015 2.77 2.85 2.63 2.74 1,557,651
03/09/2015 2.97 3 2.76 2.76 998,766
03/06/2015 3.05 3.08 2.9101 2.97 1,401,266
03/05/2015 3.22 3.28 3.12 3.14 517,311
03/04/2015 3.32 3.34 3.14 3.19 791,406
03/03/2015 3.4 3.49 3.28 3.33 735,506
03/02/2015 3.71 3.73 3.36 3.4 951,787
02/27/2015 3.62 3.7 3.59 3.62 760,400
02/26/2015 3.59 3.69 3.52 3.55 712,960
02/25/2015 3.41 3.54 3.41 3.53 630,284
02/24/2015 3.43 3.5 3.36 3.39 635,125
02/23/2015 3.31 3.5 3.28 3.42 533,297
02/20/2015 3.47 3.56 3.31 3.31 1,137,557
02/19/2015 3.58 3.6 3.405 3.49 617,486
02/18/2015 3.55 3.62 3.31 3.55 1,298,142
02/17/2015 3.7 3.71 3.57 3.62 610,134
02/13/2015 3.65 3.78 3.65 3.74 607,720
02/12/2015 3.77 3.77 3.56 3.6 713,724
02/11/2015 3.82 3.8499 3.63 3.68 649,966
02/10/2015 3.9 3.9 3.75 3.82 628,152
02/09/2015 3.93 3.98 3.85 3.93 377,914
02/06/2015 3.93 4.05 3.8 3.85 993,962
02/05/2015 4.01 4.14 3.94 4.1 574,902
02/04/2015 3.93 4.08 3.86 4.02 786,999
02/03/2015 3.97 4.01 3.78 3.9 1,336,816
02/02/2015 3.97 4.04 3.84 4 859,541
01/30/2015 3.92 4.04 3.82 4.04 809,525
01/29/2015 3.77 3.91 3.7 3.91 1,399,277
01/28/2015 4.14 4.1401 3.805 3.92 1,455,067
01/27/2015 3.96 4.23 3.96 4.15 1,593,020
01/26/2015 3.82 4.01 3.75 3.98 995,948
01/23/2015 4.06 4.08 3.8 3.87 1,333,592
01/22/2015 4.22 4.2801 4.05 4.09 1,295,517
01/21/2015 4.34 4.4 4.02 4.15 1,421,269
01/20/2015 4.18 4.35 4.15 4.23 1,478,939
01/16/2015 4.03 4.2 4 4.06 1,213,959
01/15/2015 4 4.11 3.89 3.98 1,777,437
01/14/2015 3.8 3.9 3.6101 3.77 1,812,940
01/13/2015 4.11 4.13 3.69 3.77 1,546,946
01/12/2015 3.85 4.11 3.76 3.98 1,578,236
01/09/2015 3.6 3.82 3.55 3.78 1,476,667
01/08/2015 3.76 3.92 3.58 3.68 1,293,745
01/07/2015 3.95 4.04 3.76 3.8 1,689,500
01/06/2015 3.75 4.08 3.71 4.01 2,242,613
01/05/2015 3.81 3.84 3.59 3.78 1,397,215
01/02/2015 3.3 3.76 3.27 3.74 1,452,339
12/31/2014 3.32 3.55 3.26 3.4 1,253,773
12/30/2014 3.24 3.5499 3.22 3.43 1,474,505
12/29/2014 3.2 3.2905 3.1 3.14 820,811
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?