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

Seabridge Gold (NY: SA )

15.35 +0.22 (+1.45%)
Official Closing Price Updated: 4:10 PM 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 (%)
Jun 30, 2015 6.030 6.390 5.980 6.110 519,800 +0.01(+0.16%)
Jun 29, 2015 6.120 6.250 6.060 6.100 233,751 +0.00(+0.00%)
Jun 26, 2015 6.180 6.240 6.080 6.100 238,064 -0.09(-1.45%)
Jun 25, 2015 6.170 6.240 6.130 6.190 206,806 +0.01(+0.16%)
Jun 24, 2015 6.110 6.240 6.110 6.180 223,810 +0.08(+1.31%)
Jun 23, 2015 6.140 6.210 6.090 6.100 222,789 -0.06(-0.97%)
Jun 22, 2015 6.280 6.360 6.150 6.160 363,101 -0.14(-2.22%)
Jun 19, 2015 6.550 6.600 6.280 6.300 685,997 -0.27(-4.11%)
Jun 18, 2015 6.590 6.700 6.550 6.570 278,626 +0.11(+1.70%)
Jun 17, 2015 6.220 6.470 6.200 6.460 298,399 +0.20(+3.19%)
Jun 16, 2015 6.350 6.360 6.180 6.260 407,925 -0.15(-2.34%)
Jun 15, 2015 6.480 6.520 6.345 6.410 273,050 -0.07(-1.08%)
Jun 12, 2015 6.540 6.680 6.380 6.480 305,406 -0.06(-0.92%)
Jun 11, 2015 6.650 6.690 6.460 6.540 210,692 -0.14(-2.10%)
Jun 10, 2015 6.720 6.730 6.570 6.680 214,160 +0.09(+1.37%)
Jun 09, 2015 6.640 6.740 6.575 6.590 294,999 +0.00(+0.00%)
Jun 08, 2015 6.550 6.590 6.395 6.590 371,302 +0.06(+0.92%)
Jun 05, 2015 6.650 6.650 6.360 6.530 428,751 -0.16(-2.39%)
Jun 04, 2015 6.470 6.765 6.470 6.690 437,877 +0.17(+2.61%)
Jun 03, 2015 6.580 6.700 6.460 6.520 290,678 -0.09(-1.36%)
Jun 02, 2015 6.280 6.630 6.225 6.610 907,074 +0.43(+6.96%)
Jun 01, 2015 6.220 6.280 6.100 6.180 561,322 +0.04(+0.65%)
May 29, 2015 6.000 6.200 5.847 6.140 416,705 +0.18(+3.02%)
May 28, 2015 5.810 6.005 5.810 5.960 459,403 +0.11(+1.88%)
May 27, 2015 5.920 5.960 5.784 5.850 227,460 -0.04(-0.68%)
May 26, 2015 5.960 6.000 5.860 5.890 562,553 -0.18(-2.97%)
May 22, 2015 6.080 6.070 6.070 6.070 182,600 -0.02(-0.33%)
May 21, 2015 6.060 6.150 6.020 6.090 194,489 -0.01(-0.16%)
May 20, 2015 6.100 6.180 6.040 6.100 236,004 +0.08(+1.33%)
May 19, 2015 6.160 6.182 6.000 6.020 476,011 -0.25(-3.99%)
May 18, 2015 6.250 6.350 6.210 6.270 304,540 +0.05(+0.80%)
May 15, 2015 6.090 6.310 6.090 6.220 324,589 +0.04(+0.65%)
May 14, 2015 6.250 6.325 6.150 6.180 443,477 -0.02(-0.32%)
May 13, 2015 6.200 6.340 6.170 6.200 446,870 -0.01(-0.16%)
May 12, 2015 6.190 6.320 6.170 6.210 389,557 +0.03(+0.49%)
May 11, 2015 6.030 6.250 6.030 6.180 250,533 +0.13(+2.15%)
May 08, 2015 6.130 6.210 6.000 6.050 617,998 -0.10(-1.63%)
May 07, 2015 6.140 6.250 5.969 6.150 368,013 -0.06(-0.97%)
May 06, 2015 6.310 6.330 6.060 6.210 445,400 -0.07(-1.11%)
May 05, 2015 6.440 6.470 6.200 6.280 219,956 -0.06(-0.95%)
May 04, 2015 6.420 6.490 6.230 6.340 290,520 +0.03(+0.48%)
May 01, 2015 6.240 6.350 6.210 6.310 198,900 -0.03(-0.47%)
Apr 30, 2015 6.440 6.450 6.210 6.340 482,541 -0.20(-3.06%)
Apr 29, 2015 6.570 6.770 6.500 6.540 330,245 -0.01(-0.15%)
Apr 28, 2015 6.310 6.580 6.310 6.550 507,346 +0.27(+4.30%)
Apr 27, 2015 6.270 6.450 6.250 6.280 538,046 +0.08(+1.29%)
Apr 24, 2015 6.250 6.420 6.150 6.200 319,070 -0.13(-2.05%)
Apr 23, 2015 6.310 6.400 6.210 6.330 333,193 +0.12(+1.93%)
Apr 22, 2015 6.500 6.520 6.180 6.210 534,157 -0.29(-4.46%)
Apr 21, 2015 6.340 6.570 6.260 6.500 310,945 +0.16(+2.52%)
Apr 20, 2015 6.230 6.340 6.130 6.340 393,370 +0.04(+0.63%)
Apr 17, 2015 6.350 6.410 6.250 6.300 336,611 -0.01(-0.16%)
Apr 16, 2015 6.500 6.550 6.280 6.310 428,481 -0.10(-1.56%)
Apr 15, 2015 6.370 6.420 6.210 6.410 553,437 +0.11(+1.75%)
Apr 14, 2015 6.370 6.480 6.240 6.300 376,819 -0.03(-0.47%)
Apr 13, 2015 6.580 6.640 6.330 6.330 320,460 -0.27(-4.09%)
Apr 10, 2015 6.450 6.689 6.450 6.600 460,184 +0.30(+4.76%)
Apr 09, 2015 6.560 6.560 6.250 6.300 418,830 -0.08(-1.25%)
Apr 08, 2015 6.670 6.820 6.355 6.380 557,344 -0.29(-4.35%)
Apr 07, 2015 6.560 6.770 6.250 6.670 913,719 +0.07(+1.06%)
Apr 06, 2015 6.250 6.690 6.170 6.600 1,728,394 +0.86(+14.98%)
Apr 02, 2015 5.750 5.740 5.740 5.740 580,300 -0.04(-0.69%)
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.