Sandstorm Gold Ltd. (SAND)
NYSE: SAND
· Real-Time Price · USD
10.48
-0.17 (-1.60%)
At close: Aug 14, 2025, 3:59 PM
10.49
0.05%
After-hours: Aug 14, 2025, 07:55 PM EDT
SAND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 10.62 | 10.71 | 10.42 | 10.48 | 10.48 | -1.60% | 5,120,022 |
| Aug 13, 2025 | 10.69 | 10.76 | 10.54 | 10.65 | 10.65 | 0.19% | 6,761,310 |
| Aug 12, 2025 | 10.57 | 10.64 | 10.48 | 10.63 | 10.63 | 0.85% | 4,403,624 |
| Aug 11, 2025 | 10.14 | 10.62 | 10.10 | 10.54 | 10.54 | 1.15% | 6,868,800 |
| Aug 8, 2025 | 10.17 | 10.56 | 10.17 | 10.42 | 10.42 | 2.56% | 6,029,320 |
| Aug 7, 2025 | 9.99 | 10.28 | 9.99 | 10.16 | 10.16 | 2.01% | 8,197,800 |
| Aug 6, 2025 | 9.86 | 9.96 | 9.84 | 9.96 | 9.96 | 0.91% | 7,250,382 |
| Aug 5, 2025 | 9.63 | 9.94 | 9.62 | 9.87 | 9.87 | 2.28% | 13,247,100 |
| Aug 4, 2025 | 9.52 | 9.66 | 9.52 | 9.65 | 9.65 | 2.33% | 6,061,000 |
| Aug 1, 2025 | 9.50 | 9.60 | 9.36 | 9.43 | 9.43 | 0.75% | 6,312,636 |
| Jul 31, 2025 | 9.41 | 9.53 | 9.32 | 9.36 | 9.36 | 0.00% | 5,782,080 |
| Jul 30, 2025 | 9.36 | 9.47 | 9.32 | 9.36 | 9.36 | -0.64% | 5,819,058 |
| Jul 29, 2025 | 9.39 | 9.47 | 9.28 | 9.42 | 9.42 | 0.43% | 5,463,700 |
| Jul 28, 2025 | 9.46 | 9.53 | 9.33 | 9.38 | 9.38 | -1.78% | 7,408,700 |
| Jul 25, 2025 | 9.52 | 9.61 | 9.43 | 9.55 | 9.55 | -0.21% | 5,901,431 |
| Jul 24, 2025 | 9.61 | 9.71 | 9.48 | 9.57 | 9.57 | -0.93% | 5,113,811 |
| Jul 23, 2025 | 9.68 | 9.72 | 9.56 | 9.66 | 9.66 | -0.82% | 8,761,649 |
| Jul 22, 2025 | 9.70 | 9.85 | 9.64 | 9.74 | 9.74 | 0.72% | 7,563,200 |
| Jul 21, 2025 | 9.69 | 9.85 | 9.65 | 9.67 | 9.67 | 1.04% | 7,728,744 |
| Jul 18, 2025 | 9.61 | 9.63 | 9.53 | 9.57 | 9.57 | 0.42% | 6,597,477 |