Sandstorm Gold Ltd Historical Stock Prices

SAND 
$5.86
*  
0.04
0.69%
Get SAND Alerts
*Delayed - data as of Aug. 22, 2014 11:09 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 21-MAY-2014 TO 21-AUG-2014

Date Open High Low Close / Last Volume
11:09  5.85  5.87  5.74  5.86 122,924
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
07/18/2014 6.94 6.94 6.72 6.84 506,074
07/17/2014 6.7 7.01 6.6 7.01 1,028,813
07/16/2014 6.58 6.75 6.5 6.63 953,090
07/15/2014 6.94 7.15 6.64 6.7 1,083,210
07/14/2014 6.85 7.19 6.76 7 1,267,142
07/11/2014 7.07 7.29 7 7.27 1,176,658
07/10/2014 7.64 7.68 7.045 7.09 1,799,066
07/09/2014 7.19 7.69 7.16 7.54 2,046,855
07/08/2014 7.029 7.15 6.85 7.14 1,297,642
07/07/2014 7 7.13 6.88 6.92 670,677
07/03/2014 6.85 7.12 6.71 7.1 652,292
07/02/2014 6.85 7 6.75 6.95 679,378
07/01/2014 6.98 6.98 6.7606 6.81 589,569
06/30/2014 6.98 6.98 6.7606 6.81 1,080,802
06/27/2014 6.76 6.9101 6.6127 6.68 793,434
06/26/2014 6.81 6.93 6.69 6.78 1,199,875
06/25/2014 6.8 7.08 6.8 6.89 1,013,356
06/24/2014 7.16 7.23 6.83 6.83 1,452,501
06/23/2014 6.99 7.24 6.9 7.14 1,010,563
06/20/2014 7.03 7.06 6.73 6.98 4,343,103
06/19/2014 6.75 7.13 6.75 7.09 2,510,788
06/18/2014 6.35 6.71 6.32 6.66 1,552,526
06/17/2014 6.1 6.5 5.91 6.39 1,580,623
06/16/2014 6.17 6.34 6.11 6.26 1,457,306
06/13/2014 6.13 6.1599 5.89 6.13 679,171
06/12/2014 5.71 6.14 5.68 6.12 1,185,541
06/11/2014 5.41 5.63 5.394 5.63 453,734
06/10/2014 5.2 5.41 5.16 5.38 524,439
06/09/2014 5.25 5.31 5.15 5.16 372,330
06/06/2014 5.26 5.27 5.17 5.25 316,996
06/05/2014 5.25 5.32 5.2 5.28 554,485
06/04/2014 5.21 5.31 5.15 5.21 835,049
06/03/2014 5.21 5.34 5.08 5.23 473,414
06/02/2014 5.31 5.4 5.1801 5.23 374,672
05/30/2014 5.25 5.32 5.11 5.31 672,256
05/29/2014 5.2 5.35 5.12 5.26 548,325
05/28/2014 5.36 5.36 5.19 5.24 997,937
05/27/2014 5.52 5.536 5.38 5.42 461,296
05/23/2014 5.6 5.64 5.57 5.59 105,866
05/22/2014 5.66 5.7 5.59 5.63 183,739
05/21/2014 5.55 5.6 5.5 5.57 184,075
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?