Sandstorm Gold Ltd Historical Stock Prices

SAND 
$4.235
*  
0.045
1.07%
Get SAND Alerts
*Delayed - data as of Oct. 21, 2014 12:34 ET  -  Find a broker to begin trading SAND now
Exchange: AMEX
Industry: Basic Industries
Community Rating:
View:    SAND Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 20-JUL-2014 TO 20-OCT-2014

Date Open High Low Close / Last Volume
12:34  4.27  4.31  4.13  4.235 349,560
10/20/2014 4.14 4.2 4 4.19 904,196
10/17/2014 4.42 4.42 4.115 4.13 1,546,013
10/16/2014 4.54 4.65 4.39 4.46 935,153
10/15/2014 4.27 4.56 4.27 4.39 993,875
10/14/2014 4.17 4.5 4.16 4.31 1,554,922
10/13/2014 4.04 4.35 3.99 4.17 1,022,412
10/10/2014 4.09 4.22 3.9 3.96 1,228,469
10/09/2014 4.3 4.406 3.9601 4.08 1,289,732
10/08/2014 4.02 4.36 3.77 4.3 1,382,506
10/07/2014 4.28 4.29 3.93 3.97 841,743
10/06/2014 4.06 4.34 4.04 4.25 1,049,815
10/03/2014 4.26 4.28 4 4.04 1,095,013
10/02/2014 4.35 4.4084 4.29 4.35 494,997
10/01/2014 4.3 4.48 4.2848 4.34 808,241
09/30/2014 4.31 4.4 4.25 4.3 718,380
09/29/2014 4.48 4.49 4.36 4.36 365,964
09/26/2014 4.44 4.547 4.3701 4.45 673,645
09/25/2014 4.15 4.55 4.1328 4.55 1,123,148
09/24/2014 4.25 4.34 4.18 4.19 681,156
09/23/2014 4.32 4.4 4.24 4.24 1,290,564
09/22/2014 4.54 4.5459 4.19 4.27 2,161,360
09/19/2014 4.71 4.79 4.56 4.63 3,836,758
09/18/2014 4.88 4.93 4.69 4.75 1,298,410
09/17/2014 5.21 5.21 4.88 4.91 987,911
09/16/2014 5.1 5.29 5.01 5.17 778,217
09/15/2014 4.92 5.15 4.9 5.08 1,004,811
09/12/2014 4.95 5.01 4.83 4.88 1,045,059
09/11/2014 5.06 5.1 4.95 5.1 1,076,164
09/10/2014 5.08 5.2 5.04 5.12 597,349
09/09/2014 5.06 5.2499 5.01 5.2 579,295
09/08/2014 5.23 5.255 5.02 5.11 682,283
09/05/2014 5.25 5.34 5.14 5.27 520,098
09/04/2014 5.48 5.6 5.14 5.22 860,504
09/03/2014 5.6 5.6416 5.45 5.46 645,435
09/02/2014 5.78 5.7998 5.52 5.6 965,780
08/29/2014 5.86 5.95 5.77 5.94 453,499
08/28/2014 5.88 5.92 5.82 5.92 436,110
08/27/2014 5.88 5.94 5.73 5.82 524,199
08/26/2014 5.89 5.91 5.76 5.79 629,220
08/25/2014 5.85 5.91 5.77 5.79 420,961
08/22/2014 5.86 5.91 5.74 5.88 333,742
08/21/2014 5.69 5.84 5.69 5.82 629,665
08/20/2014 5.94 5.95 5.83 5.86 464,890
08/19/2014 6.1 6.15 5.91 5.96 570,718
08/18/2014 5.93 6.08 5.89 6.08 349,546
08/15/2014 5.74 5.97 5.63 5.94 695,590
08/14/2014 6.15 6.16 5.84 5.86 653,471
08/13/2014 6.13 6.17 6.02 6.02 660,960
08/12/2014 6.17 6.32 6.05 6.08 943,867
08/11/2014 5.88 6.06 5.79 5.92 1,117,599
08/08/2014 5.93 6.05 5.81 5.89 1,055,867
08/07/2014 6.21 6.23 5.94 5.99 1,511,890
08/06/2014 6.76 6.77 6.12 6.25 2,397,947
08/05/2014 6.67 6.79 6.44 6.72 789,964
08/04/2014 6.85 6.85 6.425 6.59 655,023
08/01/2014 6.83 6.97 6.7 6.85 633,463
07/31/2014 6.72 6.85 6.62 6.79 728,725
07/30/2014 6.83 6.93 6.69 6.85 633,324
07/29/2014 7 7.067 6.83 6.84 558,263
07/28/2014 6.88 7.02 6.79 6.99 623,684
07/25/2014 6.43 6.88 6.42 6.88 707,472
07/24/2014 6.6 6.66 6.45 6.46 622,343
07/23/2014 6.86 6.9019 6.57 6.67 815,917
07/22/2014 6.94 7 6.8 6.84 443,634
07/21/2014 6.92 6.98 6.79 6.94 479,374
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?