Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,157.14 +741.58 (+1.17%) CMC Crypto 200
1,384.33 +71.71 (+5.46%)
Sandstorm Gold Ltd. (SAND)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 5.38 | 5.56 | 5.39 | 5.52 | 5.52 | 1,534,636 |
| 18 Apr 2024 | 5.44 | 5.48 | 5.35 | 5.41 | 5.41 | 1,573,700 |
| 17 Apr 2024 | 5.30 | 5.44 | 5.28 | 5.41 | 5.41 | 2,668,000 |
| 16 Apr 2024 | 5.14 | 5.28 | 5.10 | 5.24 | 5.24 | 3,990,800 |
| 15 Apr 2024 | 5.39 | 5.43 | 5.24 | 5.25 | 5.25 | 3,595,300 |
| 12 Apr 2024 | 5.59 | 5.67 | 5.31 | 5.36 | 5.36 | 3,928,000 |
| 11 Apr 2024 | 5.56 | 5.63 | 5.41 | 5.45 | 5.45 | 3,645,100 |
| 10 Apr 2024 | 5.44 | 5.56 | 5.37 | 5.51 | 5.51 | 4,910,500 |
| 09 Apr 2024 | 5.50 | 5.61 | 5.45 | 5.59 | 5.59 | 2,634,900 |
| 08 Apr 2024 | 5.51 | 5.56 | 5.31 | 5.33 | 5.33 | 2,900,600 |
| 05 Apr 2024 | 5.36 | 5.54 | 5.32 | 5.46 | 5.46 | 2,621,500 |
| 04 Apr 2024 | 5.52 | 5.58 | 5.33 | 5.36 | 5.36 | 3,616,500 |
| 03 Apr 2024 | 5.37 | 5.55 | 5.35 | 5.51 | 5.51 | 2,991,300 |
| 02 Apr 2024 | 5.26 | 5.41 | 5.24 | 5.39 | 5.39 | 4,201,700 |
| 01 Apr 2024 | 5.34 | 5.40 | 5.19 | 5.24 | 5.24 | 3,769,000 |
| 28 Mar 2024 | 5.21 | 5.28 | 5.14 | 5.25 | 5.25 | 2,415,500 |
| 27 Mar 2024 | 4.99 | 5.15 | 4.98 | 5.14 | 5.14 | 1,212,600 |
| 26 Mar 2024 | 5.09 | 5.10 | 4.97 | 4.97 | 4.97 | 1,015,100 |
| 25 Mar 2024 | 5.00 | 5.10 | 4.95 | 5.00 | 5.00 | 1,525,500 |
| 22 Mar 2024 | 4.95 | 5.04 | 4.92 | 4.95 | 4.95 | 1,947,500 |
| 21 Mar 2024 | 5.13 | 5.23 | 4.98 | 4.98 | 4.98 | 2,456,100 |
| 20 Mar 2024 | 4.80 | 5.10 | 4.76 | 5.03 | 5.03 | 2,473,200 |
| 19 Mar 2024 | 4.89 | 4.97 | 4.81 | 4.83 | 4.83 | 1,990,500 |
| 18 Mar 2024 | 5.02 | 5.06 | 4.93 | 4.94 | 4.94 | 1,742,900 |
| 15 Mar 2024 | 4.88 | 5.06 | 4.86 | 5.03 | 5.03 | 4,240,300 |
| 14 Mar 2024 | 4.84 | 4.90 | 4.80 | 4.89 | 4.89 | 2,905,600 |
| 13 Mar 2024 | 4.74 | 4.92 | 4.73 | 4.88 | 4.88 | 2,717,200 |
| 12 Mar 2024 | 4.65 | 4.76 | 4.62 | 4.72 | 4.72 | 1,764,400 |
| 11 Mar 2024 | 4.64 | 4.81 | 4.60 | 4.76 | 4.76 | 2,676,100 |
| 08 Mar 2024 | 4.72 | 4.74 | 4.61 | 4.64 | 4.64 | 1,807,000 |
| 07 Mar 2024 | 4.66 | 4.69 | 4.61 | 4.69 | 4.69 | 2,066,000 |
| 06 Mar 2024 | 4.65 | 4.67 | 4.56 | 4.60 | 4.60 | 2,880,500 |
| 05 Mar 2024 | 4.64 | 4.68 | 4.50 | 4.53 | 4.53 | 2,841,700 |
| 04 Mar 2024 | 4.56 | 4.66 | 4.52 | 4.61 | 4.61 | 3,688,400 |
| 01 Mar 2024 | 4.20 | 4.50 | 4.16 | 4.49 | 4.49 | 5,790,900 |
| 29 Feb 2024 | 4.09 | 4.20 | 4.09 | 4.16 | 4.16 | 3,105,400 |
| 28 Feb 2024 | 4.08 | 4.08 | 3.99 | 4.00 | 4.00 | 1,751,900 |
| 27 Feb 2024 | 4.11 | 4.14 | 4.07 | 4.08 | 4.08 | 1,162,300 |
| 26 Feb 2024 | 4.16 | 4.16 | 4.04 | 4.11 | 4.11 | 1,619,200 |
| 23 Feb 2024 | 4.13 | 4.19 | 4.07 | 4.17 | 4.17 | 1,503,100 |
| 22 Feb 2024 | 4.18 | 4.21 | 4.10 | 4.12 | 4.12 | 2,092,000 |
| 21 Feb 2024 | 4.14 | 4.20 | 4.10 | 4.18 | 4.18 | 1,954,700 |
| 20 Feb 2024 | 4.15 | 4.20 | 4.09 | 4.14 | 4.14 | 2,188,000 |
| 16 Feb 2024 | 4.10 | 4.25 | 3.99 | 4.11 | 4.11 | 4,245,100 |
| 15 Feb 2024 | 4.05 | 4.13 | 4.03 | 4.08 | 4.08 | 2,793,300 |
| 14 Feb 2024 | 4.02 | 4.06 | 3.96 | 3.98 | 3.98 | 2,690,300 |
| 13 Feb 2024 | 4.36 | 4.36 | 3.96 | 4.04 | 4.04 | 8,035,600 |
| 12 Feb 2024 | 4.40 | 4.50 | 4.36 | 4.46 | 4.46 | 1,590,100 |
| 09 Feb 2024 | 4.39 | 4.42 | 4.35 | 4.40 | 4.40 | 1,342,100 |
| 08 Feb 2024 | 4.43 | 4.45 | 4.38 | 4.41 | 4.41 | 1,487,300 |
| 07 Feb 2024 | 4.47 | 4.50 | 4.44 | 4.45 | 4.45 | 1,371,200 |
| 06 Feb 2024 | 4.45 | 4.51 | 4.42 | 4.49 | 4.49 | 1,640,000 |
| 05 Feb 2024 | 4.50 | 4.51 | 4.38 | 4.43 | 4.43 | 2,837,300 |
| 02 Feb 2024 | 4.59 | 4.60 | 4.50 | 4.56 | 4.56 | 2,193,200 |
| 01 Feb 2024 | 4.64 | 4.72 | 4.58 | 4.68 | 4.68 | 2,035,100 |
| 31 Jan 2024 | 4.63 | 4.73 | 4.55 | 4.56 | 4.56 | 2,717,100 |
| 30 Jan 2024 | 4.71 | 4.73 | 4.63 | 4.64 | 4.64 | 1,509,000 |
| 29 Jan 2024 | 4.69 | 4.74 | 4.63 | 4.71 | 4.71 | 1,535,800 |
| 26 Jan 2024 | 4.72 | 4.76 | 4.66 | 4.67 | 4.67 | 1,665,100 |
| 25 Jan 2024 | 4.72 | 4.73 | 4.66 | 4.72 | 4.72 | 1,430,700 |
| 24 Jan 2024 | 4.94 | 4.95 | 4.66 | 4.67 | 4.67 | 2,092,200 |
| 23 Jan 2024 | 4.83 | 4.89 | 4.73 | 4.86 | 4.86 | 2,957,400 |
| 22 Jan 2024 | 4.71 | 4.82 | 4.67 | 4.77 | 4.77 | 1,205,100 |
| 19 Jan 2024 | 4.74 | 4.76 | 4.62 | 4.76 | 4.76 | 2,368,600 |
| 18 Jan 2024 | 4.76 | 4.76 | 4.68 | 4.68 | 4.68 | 1,358,200 |
| 17 Jan 2024 | 4.72 | 4.75 | 4.64 | 4.72 | 4.72 | 2,172,300 |
| 16 Jan 2024 | 4.90 | 4.92 | 4.75 | 4.78 | 4.78 | 1,994,600 |
| 16 Jan 2024 | 0.015 Dividend | |||||
| 15 Jan 2024 | 0.015 Dividend | |||||
| 12 Jan 2024 | 4.93 | 5.11 | 4.92 | 4.96 | 4.93 | 2,541,200 |
| 11 Jan 2024 | 4.80 | 4.86 | 4.70 | 4.79 | 4.76 | 1,307,600 |
| 10 Jan 2024 | 4.86 | 4.88 | 4.80 | 4.83 | 4.80 | 1,366,300 |
| 09 Jan 2024 | 4.90 | 4.92 | 4.82 | 4.85 | 4.82 | 1,448,800 |
| 08 Jan 2024 | 4.79 | 4.87 | 4.71 | 4.84 | 4.81 | 1,257,000 |
| 05 Jan 2024 | 4.86 | 4.94 | 4.81 | 4.84 | 4.81 | 1,576,500 |
| 04 Jan 2024 | 4.83 | 4.87 | 4.78 | 4.86 | 4.83 | 1,508,300 |
| 03 Jan 2024 | 4.83 | 4.85 | 4.76 | 4.80 | 4.77 | 1,753,400 |
| 02 Jan 2024 | 5.04 | 5.08 | 4.92 | 4.93 | 4.90 | 1,491,700 |
| 29 Dec 2023 | 5.06 | 5.08 | 4.96 | 5.03 | 5.00 | 1,774,200 |
| 28 Dec 2023 | 5.18 | 5.21 | 5.07 | 5.07 | 5.04 | 1,637,800 |
| 27 Dec 2023 | 5.16 | 5.24 | 5.13 | 5.20 | 5.17 | 1,526,600 |
| 26 Dec 2023 | 5.11 | 5.18 | 5.10 | 5.15 | 5.12 | 783,700 |
| 22 Dec 2023 | 5.11 | 5.24 | 5.10 | 5.10 | 5.07 | 2,275,700 |
| 21 Dec 2023 | 5.03 | 5.09 | 5.00 | 5.06 | 5.03 | 1,433,000 |
| 20 Dec 2023 | 5.07 | 5.09 | 4.96 | 4.96 | 4.93 | 2,338,800 |
| 19 Dec 2023 | 4.91 | 5.09 | 4.89 | 5.07 | 5.04 | 1,790,000 |
| 18 Dec 2023 | 4.94 | 4.96 | 4.85 | 4.89 | 4.86 | 1,740,400 |
| 15 Dec 2023 | 4.92 | 4.95 | 4.85 | 4.86 | 4.83 | 3,434,300 |
| 14 Dec 2023 | 4.92 | 5.08 | 4.89 | 4.93 | 4.90 | 2,649,000 |
| 13 Dec 2023 | 4.47 | 4.81 | 4.43 | 4.80 | 4.77 | 2,947,100 |
| 12 Dec 2023 | 4.75 | 4.75 | 4.48 | 4.49 | 4.46 | 2,803,800 |
| 11 Dec 2023 | 4.74 | 4.76 | 4.68 | 4.74 | 4.71 | 1,834,600 |
| 08 Dec 2023 | 4.84 | 4.89 | 4.72 | 4.80 | 4.77 | 1,917,500 |
| 07 Dec 2023 | 4.93 | 4.93 | 4.81 | 4.88 | 4.85 | 1,379,200 |
| 06 Dec 2023 | 4.93 | 4.99 | 4.88 | 4.91 | 4.88 | 1,693,500 |
| 05 Dec 2023 | 4.98 | 5.02 | 4.82 | 4.89 | 4.86 | 2,515,700 |
| 04 Dec 2023 | 5.01 | 5.03 | 4.91 | 4.98 | 4.95 | 3,342,300 |
| 01 Dec 2023 | 4.99 | 5.08 | 4.95 | 5.08 | 5.05 | 2,254,400 |
| 30 Nov 2023 | 4.96 | 5.01 | 4.88 | 4.99 | 4.96 | 2,382,700 |
| 29 Nov 2023 | 5.02 | 5.06 | 4.93 | 4.97 | 4.94 | 1,797,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.