Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Seabridge Gold (NY: SA )

15.21 +0.08 (+0.53%)
Streaming Delayed Price Updated: 10:03 AM EDT, May 20, 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 (%)
Nov 28, 2014 7.840 7.840 7.255 7.260 564,456 -0.78(-9.70%)
Nov 26, 2014 8.300 8.040 8.040 8.040 511,300 -0.36(-4.29%)
Nov 25, 2014 7.900 8.410 7.810 8.400 623,577 +0.47(+5.93%)
Nov 24, 2014 7.600 8.050 7.500 7.930 599,661 +0.29(+3.80%)
Nov 21, 2014 7.850 7.935 7.510 7.640 944,007 -0.04(-0.52%)
Nov 20, 2014 7.620 7.970 7.600 7.680 512,767 +0.18(+2.40%)
Nov 19, 2014 7.900 8.080 7.470 7.500 693,559 -0.46(-5.78%)
Nov 18, 2014 7.510 8.070 7.500 7.960 865,147 +0.65(+8.89%)
Nov 17, 2014 7.060 7.430 6.870 7.310 496,846 +0.14(+1.95%)
Nov 14, 2014 6.360 7.200 6.250 7.170 761,530 +0.72(+11.16%)
Nov 13, 2014 6.560 6.720 6.360 6.450 374,537 -0.11(-1.68%)
Nov 12, 2014 6.580 6.790 6.330 6.560 414,726 +0.04(+0.61%)
Nov 11, 2014 6.320 6.730 6.320 6.520 713,312 +0.26(+4.15%)
Nov 10, 2014 6.710 6.730 6.170 6.260 694,486 -0.46(-6.85%)
Nov 07, 2014 6.480 6.760 6.350 6.720 726,305 +0.43(+6.84%)
Nov 06, 2014 5.990 6.480 5.990 6.290 658,182 +0.32(+5.36%)
Nov 05, 2014 6.140 6.460 5.920 5.970 759,231 -0.34(-5.39%)
Nov 04, 2014 6.660 6.700 6.280 6.310 506,603 -0.35(-5.26%)
Nov 03, 2014 6.370 6.760 6.350 6.660 518,493 +0.26(+4.06%)
Oct 31, 2014 6.500 6.580 6.210 6.400 988,569 -0.33(-4.90%)
Oct 30, 2014 7.100 7.160 6.690 6.730 1,039,569 -0.38(-5.34%)
Oct 29, 2014 7.570 7.570 7.060 7.110 826,161 -0.60(-7.78%)
Oct 28, 2014 7.590 7.730 7.410 7.710 428,833 +0.21(+2.80%)
Oct 27, 2014 7.650 7.690 7.690 7.500 378,682 -0.19(-2.47%)
Oct 24, 2014 7.770 8.045 7.650 7.690 460,918 -0.13(-1.66%)
Oct 23, 2014 7.650 7.880 7.530 7.820 564,935 +0.09(+1.16%)
Oct 22, 2014 8.070 8.110 7.730 7.730 711,003 -0.39(-4.80%)
Oct 21, 2014 8.730 8.780 8.100 8.120 558,509 -0.44(-5.14%)
Oct 20, 2014 8.370 8.610 8.280 8.560 377,632 +0.34(+4.14%)
Oct 17, 2014 8.850 8.870 8.190 8.220 547,133 -0.62(-7.01%)
Oct 16, 2014 8.900 9.610 8.690 8.840 828,325 -0.09(-1.01%)
Oct 15, 2014 8.540 9.350 8.540 8.930 935,485 +0.36(+4.20%)
Oct 14, 2014 8.320 8.846 8.311 8.570 604,959 +0.27(+3.25%)
Oct 13, 2014 8.000 8.540 7.900 8.300 495,569 +0.44(+5.60%)
Oct 10, 2014 7.800 8.220 7.674 7.860 453,202 -0.05(-0.63%)
Oct 09, 2014 8.250 8.270 7.750 7.910 618,184 -0.30(-3.65%)
Oct 08, 2014 7.590 8.240 7.250 8.210 1,222,051 +0.71(+9.47%)
Oct 07, 2014 8.050 8.120 7.470 7.500 733,401 -0.55(-6.83%)
Oct 06, 2014 7.820 8.100 7.710 8.050 587,161 +0.30(+3.87%)
Oct 03, 2014 7.990 8.040 7.705 7.750 802,670 -0.47(-5.72%)
Oct 02, 2014 8.090 8.240 7.930 8.220 534,906 +0.12(+1.48%)
Oct 01, 2014 8.100 8.210 8.000 8.100 414,259 +0.06(+0.75%)
Sep 30, 2014 7.970 8.105 7.920 8.040 493,844 +0.00(+0.00%)
Sep 29, 2014 8.140 8.320 8.000 8.040 264,031 -0.01(-0.12%)
Sep 26, 2014 8.050 8.110 7.960 8.050 412,153 -0.06(-0.74%)
Sep 25, 2014 7.960 8.210 7.920 8.110 691,736 +0.08(+1.00%)
Sep 24, 2014 8.230 8.310 8.010 8.030 372,295 -0.31(-3.72%)
Sep 23, 2014 8.080 8.430 7.920 8.340 1,028,265 +0.37(+4.64%)
Sep 22, 2014 8.260 8.280 7.820 7.970 846,905 -0.39(-4.67%)
Sep 19, 2014 8.710 8.790 8.330 8.360 1,611,471 -0.40(-4.57%)
Sep 18, 2014 8.860 8.920 8.630 8.760 555,206 -0.15(-1.68%)
Sep 17, 2014 9.070 9.300 8.875 8.910 657,455 -0.18(-1.98%)
Sep 16, 2014 8.900 9.140 8.810 9.090 612,234 +0.21(+2.36%)
Sep 15, 2014 9.010 9.060 8.803 8.880 388,161 -0.09(-1.00%)
Sep 12, 2014 9.190 9.260 8.940 8.970 474,584 -0.36(-3.86%)
Sep 11, 2014 9.050 9.380 8.880 9.330 516,369 +0.18(+1.97%)
Sep 10, 2014 9.200 9.363 8.970 9.150 871,498 -0.19(-2.03%)
Sep 09, 2014 9.270 9.560 8.940 9.340 850,232 -0.05(-0.53%)
Sep 08, 2014 9.870 9.915 9.270 9.390 853,513 -0.62(-6.19%)
Sep 05, 2014 10.00 10.03 9.650 10.01 756,571 +0.01(+0.10%)
Sep 04, 2014 10.50 10.60 9.840 10.00 1,009,841 -0.53(-5.03%)
Sep 03, 2014 11.03 11.13 10.52 10.53 815,567 -0.39(-3.57%)
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.