Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sandstorm Gold Ltd (TSX: SSL )

7.470 +0.130 (+1.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 28, 2018 4.820 4.900 4.810 4.810 309,957 -0.01(-0.21%)
Sep 27, 2018 4.880 4.910 4.800 4.820 238,050 -0.06(-1.23%)
Sep 26, 2018 4.990 5.020 4.880 4.880 356,730 -0.14(-2.79%)
Sep 25, 2018 4.900 5.110 4.880 5.020 432,785 +0.16(+3.29%)
Sep 24, 2018 4.790 4.980 4.780 4.860 532,218 +0.12(+2.53%)
Sep 21, 2018 4.870 4.990 4.740 4.740 3,840,205 -0.21(-4.24%)
Sep 20, 2018 4.960 4.970 4.840 4.950 316,334 +0.02(+0.41%)
Sep 19, 2018 4.880 4.980 4.870 4.930 330,312 +0.06(+1.23%)
Sep 18, 2018 4.910 4.920 4.850 4.870 192,868 -0.04(-0.81%)
Sep 17, 2018 4.790 4.950 4.780 4.910 352,341 +0.11(+2.29%)
Sep 14, 2018 4.920 4.920 4.790 4.800 163,927 -0.12(-2.44%)
Sep 13, 2018 5.030 5.040 4.900 4.920 187,031 -0.07(-1.40%)
Sep 12, 2018 4.910 5.030 4.850 4.990 315,922 +0.08(+1.63%)
Sep 11, 2018 4.990 5.020 4.870 4.910 247,995 -0.10(-2.00%)
Sep 10, 2018 5.050 5.160 5.010 5.010 150,750 -0.03(-0.60%)
Sep 07, 2018 5.000 5.110 4.970 5.040 224,928 +0.02(+0.40%)
Sep 06, 2018 5.020 5.150 5.010 5.020 199,745 +0.01(+0.20%)
Sep 05, 2018 4.940 5.030 4.850 5.010 265,111 +0.08(+1.62%)
Sep 04, 2018 5.010 5.010 4.900 4.930 236,078 -0.13(-2.57%)
Aug 31, 2018 5.060 5.060 5.060 0 +0.06(+1.20%)
Aug 30, 2018 4.950 5.020 4.920 5.000 197,868 +0.04(+0.81%)
Aug 29, 2018 4.980 4.990 4.910 4.960 168,925 -0.01(-0.20%)
Aug 28, 2018 5.070 5.080 4.910 4.970 353,032 -0.08(-1.58%)
Aug 27, 2018 4.910 5.050 4.910 5.050 181,697 +0.15(+3.06%)
Aug 24, 2018 4.730 4.970 4.730 4.900 294,247 +0.23(+4.93%)
Aug 23, 2018 4.820 4.840 4.650 4.670 247,955 -0.15(-3.11%)
Aug 22, 2018 4.860 4.880 4.800 4.820 513,000 +0.00(+0.00%)
Aug 21, 2018 4.840 4.880 4.790 4.820 214,171 +0.01(+0.21%)
Aug 20, 2018 4.780 4.870 4.740 4.810 412,361 +0.11(+2.34%)
Aug 17, 2018 4.690 4.820 4.620 4.700 461,474 +0.05(+1.08%)
Aug 16, 2018 4.870 4.900 4.640 4.650 378,726 -0.22(-4.52%)
Aug 15, 2018 5.180 5.180 4.840 4.870 593,068 -0.36(-6.88%)
Aug 14, 2018 5.370 5.390 5.220 5.230 348,418 -0.11(-2.06%)
Aug 13, 2018 5.510 5.540 5.330 5.340 404,273 -0.22(-3.96%)
Aug 10, 2018 5.550 5.640 5.540 5.560 233,577 +0.01(+0.18%)
Aug 09, 2018 5.550 5.590 5.500 5.550 178,003 +0.02(+0.36%)
Aug 08, 2018 5.550 5.610 5.500 5.530 248,697 -0.01(-0.18%)
Aug 07, 2018 5.570 5.630 5.540 5.540 316,804 -0.04(-0.72%)
Aug 03, 2018 5.580 5.580 5.580 0 +0.04(+0.72%)
Aug 02, 2018 5.680 5.760 5.500 5.540 179,631 -0.16(-2.81%)
Aug 01, 2018 5.750 5.800 5.670 5.700 184,978 -0.06(-1.04%)
Jul 31, 2018 5.680 5.810 5.680 5.760 96,560 +0.06(+1.05%)
Jul 30, 2018 5.760 5.780 5.680 5.700 183,808 -0.06(-1.04%)
Jul 27, 2018 5.850 5.860 5.740 5.760 202,113 -0.07(-1.20%)
Jul 26, 2018 5.770 5.880 5.770 5.830 179,453 +0.01(+0.17%)
Jul 25, 2018 5.760 5.850 5.760 5.820 110,664 +0.08(+1.39%)
Jul 24, 2018 5.770 5.810 5.725 5.740 185,254 -0.04(-0.69%)
Jul 23, 2018 5.810 5.850 5.760 5.780 139,407 -0.06(-1.03%)
Jul 20, 2018 5.950 5.950 5.780 5.840 218,096 -0.09(-1.52%)
Jul 19, 2018 5.800 5.940 5.770 5.930 394,082 +0.07(+1.19%)
Jul 18, 2018 5.850 5.900 5.810 5.860 162,208 -0.01(-0.17%)
Jul 17, 2018 5.840 5.930 5.830 5.870 141,066 +0.03(+0.51%)
Jul 16, 2018 5.810 5.890 5.770 5.840 139,123 +0.04(+0.69%)
Jul 13, 2018 5.780 5.830 5.770 5.800 123,239 -0.01(-0.17%)
Jul 12, 2018 5.900 5.900 5.790 5.810 163,514 -0.04(-0.68%)
Jul 11, 2018 5.910 5.970 5.820 5.850 177,520 -0.08(-1.35%)
Jul 10, 2018 6.000 6.000 5.905 5.930 186,498 -0.08(-1.33%)
Jul 09, 2018 6.130 6.150 6.010 6.010 201,409 -0.07(-1.15%)
Jul 06, 2018 6.000 6.120 6.000 6.080 486,503 +0.09(+1.50%)
Jul 05, 2018 6.140 6.140 5.980 5.990 290,648 -0.16(-2.60%)
Jul 04, 2018 6.030 6.190 6.030 6.150 264,340 +0.10(+1.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.