Sandstorm Gold Ltd. (SAND)
NYSE: SAND · Real-Time Price · USD
8.16
-0.65 (-7.38%)
At close: May 12, 2025, 4:00 PM
8.17
+0.01 (0.12%)
After-hours: May 12, 2025, 7:56 PM EDT
Sandstorm Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 8.40 | 8.43 | 8.13 | 8.16 | 8.16 | -7.38% | 5,822,143 |
| May 9, 2025 | 8.69 | 8.85 | 8.58 | 8.81 | 8.81 | 3.28% | 6,584,910 |
| May 8, 2025 | 8.66 | 8.72 | 8.46 | 8.53 | 8.53 | -2.07% | 5,295,876 |
| May 7, 2025 | 8.60 | 8.91 | 8.46 | 8.71 | 8.71 | -1.69% | 5,432,092 |
| May 6, 2025 | 8.70 | 8.90 | 8.59 | 8.86 | 8.86 | 3.63% | 6,344,394 |
| May 5, 2025 | 8.59 | 8.59 | 8.35 | 8.55 | 8.55 | 2.40% | 4,230,198 |
| May 2, 2025 | 8.47 | 8.57 | 8.32 | 8.35 | 8.35 | -0.71% | 3,334,575 |
| May 1, 2025 | 8.43 | 8.62 | 8.35 | 8.41 | 8.41 | -3.33% | 7,895,877 |
| Apr 30, 2025 | 8.35 | 8.73 | 8.34 | 8.70 | 8.70 | 3.69% | 6,463,211 |
| Apr 29, 2025 | 8.42 | 8.56 | 8.38 | 8.39 | 8.39 | -1.76% | 3,409,253 |
| Apr 28, 2025 | 8.40 | 8.54 | 8.29 | 8.54 | 8.54 | 1.18% | 5,469,474 |
| Apr 25, 2025 | 8.32 | 8.50 | 8.27 | 8.44 | 8.44 | -0.82% | 4,095,383 |
| Apr 24, 2025 | 8.42 | 8.53 | 8.32 | 8.51 | 8.51 | 2.65% | 4,613,373 |
| Apr 23, 2025 | 7.99 | 8.34 | 7.92 | 8.29 | 8.29 | -0.60% | 8,370,753 |
| Apr 22, 2025 | 8.53 | 8.53 | 8.27 | 8.34 | 8.34 | -1.65% | 7,897,704 |
| Apr 21, 2025 | 8.74 | 8.82 | 8.36 | 8.48 | 8.48 | -0.12% | 7,231,870 |
| Apr 17, 2025 | 8.38 | 8.57 | 8.31 | 8.49 | 8.49 | 0.24% | 6,063,711 |
| Apr 16, 2025 | 8.56 | 8.69 | 8.05 | 8.47 | 8.47 | 0.95% | 7,973,538 |
| Apr 15, 2025 | 8.19 | 8.48 | 8.15 | 8.39 | 8.39 | 3.58% | 10,942,088 |
| Apr 14, 2025 | 7.76 | 8.16 | 7.72 | 8.10 | 8.10 | 2.14% | 7,380,185 |
| Apr 11, 2025 | 7.88 | 7.99 | 7.81 | 7.93 | 7.92 | 4.34% | 5,969,096 |
| Apr 10, 2025 | 7.29 | 7.78 | 7.26 | 7.60 | 7.59 | 5.12% | 5,886,840 |
| Apr 9, 2025 | 7.11 | 7.33 | 6.92 | 7.23 | 7.22 | 6.01% | 5,692,798 |
| Apr 8, 2025 | 7.14 | 7.17 | 6.74 | 6.82 | 6.81 | -1.16% | 4,118,896 |
| Apr 7, 2025 | 6.73 | 7.17 | 6.68 | 6.90 | 6.89 | -1.15% | 5,387,191 |
| Apr 4, 2025 | 7.35 | 7.35 | 6.94 | 6.98 | 6.97 | -7.30% | 5,274,221 |
| Apr 3, 2025 | 7.17 | 7.67 | 7.10 | 7.53 | 7.52 | 0.53% | 4,811,922 |
| Apr 2, 2025 | 7.50 | 7.58 | 7.41 | 7.49 | 7.48 | - | 5,810,423 |
| Apr 1, 2025 | 7.53 | 7.59 | 7.38 | 7.49 | 7.48 | -0.79% | 4,580,994 |
| Mar 31, 2025 | 7.60 | 7.61 | 7.37 | 7.55 | 7.54 | -0.26% | 4,692,335 |
| Mar 28, 2025 | 7.65 | 7.74 | 7.54 | 7.57 | 7.56 | -1.05% | 7,424,151 |
| Mar 27, 2025 | 7.41 | 7.67 | 7.41 | 7.65 | 7.64 | 4.08% | 4,918,401 |
| Mar 26, 2025 | 7.40 | 7.49 | 7.31 | 7.35 | 7.34 | -0.27% | 5,013,798 |
| Mar 25, 2025 | 6.99 | 7.44 | 6.96 | 7.37 | 7.36 | 7.59% | 6,631,960 |
| Mar 24, 2025 | 6.81 | 6.89 | 6.77 | 6.85 | 6.84 | 0.88% | 3,442,551 |
| Mar 21, 2025 | 6.75 | 6.80 | 6.69 | 6.79 | 6.78 | -1.02% | 2,792,275 |
| Mar 20, 2025 | 6.71 | 6.90 | 6.69 | 6.86 | 6.85 | 0.88% | 2,899,901 |
| Mar 19, 2025 | 6.78 | 6.82 | 6.68 | 6.80 | 6.79 | 0.44% | 2,736,280 |
| Mar 18, 2025 | 6.90 | 6.95 | 6.75 | 6.77 | 6.76 | -0.29% | 4,594,002 |
| Mar 17, 2025 | 6.55 | 6.83 | 6.55 | 6.79 | 6.78 | 3.98% | 4,685,067 |
| Mar 14, 2025 | 6.50 | 6.57 | 6.41 | 6.53 | 6.52 | 1.40% | 2,961,351 |
| Mar 13, 2025 | 6.34 | 6.48 | 6.30 | 6.44 | 6.43 | 2.06% | 4,051,674 |
| Mar 12, 2025 | 6.19 | 6.36 | 6.16 | 6.31 | 6.30 | 1.45% | 5,038,339 |
| Mar 11, 2025 | 6.17 | 6.36 | 6.14 | 6.22 | 6.21 | 1.80% | 4,126,097 |
| Mar 10, 2025 | 6.24 | 6.26 | 6.05 | 6.11 | 6.10 | -3.02% | 3,565,411 |
| Mar 7, 2025 | 6.37 | 6.47 | 6.23 | 6.30 | 6.29 | -0.79% | 2,963,224 |
| Mar 6, 2025 | 6.35 | 6.50 | 6.31 | 6.35 | 6.34 | -0.63% | 2,973,048 |
| Mar 5, 2025 | 6.15 | 6.40 | 6.15 | 6.39 | 6.38 | 3.73% | 4,281,634 |
| Mar 4, 2025 | 6.25 | 6.29 | 6.02 | 6.16 | 6.15 | - | 5,383,034 |
| Mar 3, 2025 | 6.24 | 6.29 | 6.12 | 6.16 | 6.15 | 0.49% | 4,408,274 |