Sandstorm Gold Ltd Historical Stock Prices

SAND 
$2.45
*  
0.03
1.24%
Get SAND Alerts
*Delayed - data as of Jul. 29, 2015  -  Find a broker to begin trading SAND now
Exchange: AMEX
Industry: Basic Industries
Community Rating:
 
 
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 29-APR-2015 TO 29-JUL-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  2.45  2.50  2.37  2.45 506,580
07/29/2015 2.45 2.5 2.37 2.45 506,580
07/28/2015 2.48 2.49 2.35 2.42 550,618
07/27/2015 2.45 2.66 2.3299 2.35 775,912
07/24/2015 2.23 2.5 2.2 2.5 1,263,997
07/23/2015 2.53 2.56 2.26 2.3 1,581,635
07/22/2015 2.55 2.63 2.46 2.51 1,008,690
07/21/2015 2.65 2.76 2.58 2.6 879,743
07/20/2015 2.85 2.88 2.63 2.65 1,215,059
07/17/2015 3.03 3.06 2.91 2.96 966,275
07/16/2015 3.06 3.13 2.99 3.13 596,971
07/15/2015 3.01 3.08 2.96 3.03 431,186
07/14/2015 3.07 3.16 3.02 3.02 359,147
07/13/2015 2.96 3.11 2.88 3.11 585,997
07/10/2015 3.05 3.05 2.98 3.03 336,601
07/09/2015 3.12 3.12 3.03 3.04 529,633
07/08/2015 3.11 3.18 3.03 3.07 574,713
07/07/2015 3.21 3.21 2.99 3.16 1,018,682
07/06/2015 3.22 3.29 3.14 3.29 616,866
07/02/2015 2.95 3.2 2.91 3.2 1,516,534
07/01/2015 2.95 3 2.84 2.87 608,906
06/30/2015 3.01 3.07 2.94 2.94 679,890
06/29/2015 3.05 3.08 3.01 3.04 472,886
06/26/2015 3.01 3.06 3 3 303,723
06/25/2015 3.02 3.06 2.98 3.06 331,564
06/24/2015 3 3.05 2.98 3 251,047
06/23/2015 3.03 3.04 2.919 3.01 948,560
06/22/2015 3.02 3.12 3.02 3.06 467,508
06/19/2015 3.24 3.27 3.03 3.03 714,563
06/18/2015 3.23 3.36 3.22 3.23 674,194
06/17/2015 3.09 3.15 3.0302 3.15 534,186
06/16/2015 3.16 3.18 3.09 3.11 374,723
06/15/2015 3.12 3.27 3.09 3.18 394,238
06/12/2015 3.19 3.2 3.13 3.16 256,828
06/11/2015 3.27 3.27 3.185 3.2 267,284
06/10/2015 3.27 3.3 3.2 3.3 407,795
06/09/2015 3.35 3.41 3.19 3.2 346,030
06/08/2015 3.15 3.33 3.13 3.33 390,127
06/05/2015 3.15 3.2538 3.13 3.15 418,945
06/04/2015 3.2 3.2486 3.18 3.18 340,036
06/03/2015 3.29 3.32 3.22 3.24 247,298
06/02/2015 3.3 3.36 3.29 3.32 377,365
06/01/2015 3.36 3.37 3.24 3.25 427,375
05/29/2015 3.24 3.35 3.21 3.32 349,076
05/28/2015 3.19 3.28 3.19 3.24 466,000
05/27/2015 3.23 3.31 3.17 3.2 559,058
05/26/2015 3.27 3.28 3.13 3.22 667,299
05/22/2015 3.38 3.44 3.33 3.37 308,511
05/21/2015 3.43 3.43 3.36 3.39 280,912
05/20/2015 3.35 3.45 3.35 3.44 458,103
05/19/2015 3.49 3.5 3.35 3.35 770,551
05/18/2015 3.7 3.71 3.53 3.59 769,528
05/15/2015 3.58 3.68 3.56 3.6 950,647
05/14/2015 3.64 3.72 3.56 3.62 601,157
05/13/2015 3.55 3.75 3.55 3.58 1,278,265
05/12/2015 3.37 3.55 3.3301 3.51 567,005
05/11/2015 3.42 3.49 3.34 3.35 506,701
05/08/2015 3.3 3.49 3.3 3.45 542,083
05/07/2015 3.29 3.31 3.19 3.28 777,080
05/06/2015 3.42 3.48 3.33 3.34 710,181
05/05/2015 3.53 3.56 3.3 3.32 987,594
05/04/2015 3.55 3.64 3.45 3.46 853,522
05/01/2015 3.5 3.58 3.46 3.46 620,632
04/30/2015 3.55 3.6 3.475 3.58 617,639
04/29/2015 3.66 3.78 3.58 3.65 784,546
*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?