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

Seabridge Gold (NY: SA )

15.32 +0.19 (+1.26%)
Streaming Delayed Price Updated: 3:06 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 (%)
Dec 31, 2004 3.500 3.630 3.500 3.630 10,700 +0.13(+3.71%)
Dec 30, 2004 3.500 3.720 3.460 3.500 14,600 +0.00(+0.00%)
Dec 29, 2004 3.520 3.560 3.460 3.500 28,100 -0.14(-3.85%)
Dec 28, 2004 3.740 3.750 3.640 3.640 17,400 -0.03(-0.82%)
Dec 27, 2004 3.610 3.750 3.610 3.670 10,600 +0.00(+0.00%)
Dec 23, 2004 3.740 3.740 3.640 3.670 20,000 +0.06(+1.66%)
Dec 22, 2004 3.660 3.660 3.610 3.610 24,400 -0.03(-0.82%)
Dec 21, 2004 3.600 3.640 3.600 3.640 9,000 +0.02(+0.55%)
Dec 20, 2004 3.650 3.700 3.620 3.620 3,000 -0.03(-0.82%)
Dec 17, 2004 3.790 3.790 3.610 3.650 16,100 -0.05(-1.35%)
Dec 16, 2004 3.740 3.750 3.700 3.700 15,500 +0.04(+1.15%)
Dec 15, 2004 3.660 3.750 3.658 3.658 13,200 +0.05(+1.33%)
Dec 14, 2004 3.600 3.650 3.600 3.610 17,800 +0.01(+0.28%)
Dec 13, 2004 3.620 3.800 3.600 3.600 21,600 +0.01(+0.28%)
Dec 10, 2004 3.590 3.590 3.590 3.590 0 +0.00(+0.00%)
Dec 09, 2004 3.600 3.630 3.530 3.590 38,800 -0.02(-0.55%)
Dec 08, 2004 3.530 3.610 3.500 3.610 35,800 -0.01(-0.28%)
Dec 07, 2004 3.520 3.660 3.520 3.620 23,800 +0.00(+0.00%)
Dec 06, 2004 3.790 3.800 3.580 3.620 16,900 -0.18(-4.74%)
Dec 03, 2004 3.800 3.840 3.630 3.800 14,000 +0.00(+0.00%)
Dec 02, 2004 3.960 3.990 3.500 3.800 63,600 -0.16(-4.04%)
Dec 01, 2004 3.970 4.000 3.960 3.960 40,800 -0.02(-0.50%)
Nov 30, 2004 4.100 4.140 3.930 3.980 17,600 -0.12(-2.93%)
Nov 29, 2004 4.150 4.190 4.100 4.100 12,800 -0.05(-1.20%)
Nov 26, 2004 4.110 4.160 4.090 4.150 20,200 +0.04(+0.97%)
Nov 24, 2004 4.070 4.200 4.000 4.110 12,300 -0.05(-1.20%)
Nov 23, 2004 4.130 4.200 4.130 4.160 39,400 +0.01(+0.24%)
Nov 22, 2004 4.150 4.200 4.120 4.150 50,400 +0.05(+1.22%)
Nov 19, 2004 4.150 4.150 4.070 4.100 71,200 +0.04(+0.99%)
Nov 18, 2004 4.160 4.160 4.000 4.060 22,200 -0.10(-2.40%)
Nov 17, 2004 4.080 4.170 4.010 4.160 52,800 +0.15(+3.74%)
Nov 16, 2004 4.010 4.100 4.010 4.010 16,500 +0.00(+0.00%)
Nov 15, 2004 4.050 4.130 3.950 4.010 18,000 -0.09(-2.20%)
Nov 12, 2004 4.100 4.100 3.150 4.100 45,300 +0.10(+2.50%)
Nov 11, 2004 3.930 4.110 3.900 4.000 37,100 +0.05(+1.27%)
Nov 10, 2004 3.980 3.990 3.950 3.950 25,400 -0.03(-0.75%)
Nov 09, 2004 3.950 3.980 3.930 3.980 13,000 +0.06(+1.53%)
Nov 08, 2004 3.980 3.991 3.850 3.920 23,900 +0.07(+1.82%)
Nov 05, 2004 3.900 3.900 3.720 3.850 13,600 -0.05(-1.28%)
Nov 04, 2004 3.740 3.900 3.740 3.900 25,300 +0.17(+4.56%)
Nov 03, 2004 3.800 3.800 3.650 3.730 5,500 -0.01(-0.27%)
Nov 02, 2004 3.850 3.850 3.500 3.740 33,300 +0.14(+3.89%)
Nov 01, 2004 3.740 3.740 3.430 3.600 18,400 +0.00(+0.00%)
Oct 29, 2004 3.600 3.690 3.550 3.600 23,800 -0.02(-0.55%)
Oct 28, 2004 3.602 3.760 3.602 3.620 6,300 -0.08(-2.16%)
Oct 27, 2004 3.740 3.740 3.590 3.700 5,500 +0.01(+0.27%)
Oct 26, 2004 3.640 3.750 3.590 3.690 13,000 +0.03(+0.82%)
Oct 25, 2004 3.740 3.850 3.660 3.660 27,700 +0.01(+0.27%)
Oct 22, 2004 3.600 3.680 3.550 3.650 21,000 +0.01(+0.27%)
Oct 21, 2004 3.550 3.640 3.490 3.640 14,700 +0.09(+2.54%)
Oct 20, 2004 3.310 3.550 3.310 3.550 29,100 +0.22(+6.61%)
Oct 19, 2004 3.280 3.330 3.280 3.330 15,200 +0.02(+0.60%)
Oct 18, 2004 3.400 3.490 3.280 3.310 16,900 -0.17(-4.89%)
Oct 15, 2004 3.360 3.570 3.350 3.480 13,400 +0.13(+3.88%)
Oct 14, 2004 3.350 3.450 3.350 3.350 23,500 +0.00(+0.00%)
Oct 13, 2004 3.510 3.510 3.260 3.350 30,400 -0.19(-5.37%)
Oct 12, 2004 3.590 3.590 3.540 3.540 61,900 -0.32(-8.29%)
Oct 11, 2004 3.700 3.900 3.670 3.860 33,100 +0.20(+5.46%)
Oct 08, 2004 3.560 3.700 3.560 3.660 70,100 +0.10(+2.81%)
Oct 07, 2004 3.570 3.750 3.510 3.560 37,600 +0.02(+0.56%)
Oct 06, 2004 3.600 3.600 3.460 3.540 20,700 +0.00(+0.00%)
Oct 05, 2004 3.170 3.590 3.170 3.540 77,400 +0.37(+11.67%)
Oct 04, 2004 3.250 3.250 3.120 3.170 19,600 -0.18(-5.37%)
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.