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

Seabridge Gold (NY: SA )

15.33 +0.20 (+1.32%)
Streaming Delayed Price Updated: 3:15 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 (%)
Sep 30, 2015 5.580 5.820 5.310 5.800 550,252 +0.18(+3.20%)
Sep 29, 2015 5.780 5.960 5.580 5.620 380,631 -0.12(-2.09%)
Sep 28, 2015 5.750 5.850 5.620 5.740 507,730 -0.18(-3.04%)
Sep 25, 2015 5.970 6.121 5.780 5.920 491,957 -0.19(-3.11%)
Sep 24, 2015 6.110 6.420 6.030 6.110 998,661 +0.19(+3.21%)
Sep 23, 2015 6.130 6.140 5.870 5.920 267,884 -0.12(-1.99%)
Sep 22, 2015 6.300 6.390 6.000 6.040 467,314 -0.40(-6.21%)
Sep 21, 2015 6.370 6.470 6.250 6.440 277,880 -0.03(-0.46%)
Sep 18, 2015 6.560 6.640 6.220 6.470 962,081 +0.07(+1.09%)
Sep 17, 2015 6.040 6.550 6.000 6.400 715,865 +0.26(+4.23%)
Sep 16, 2015 5.910 6.285 5.880 6.140 610,080 +0.33(+5.68%)
Sep 15, 2015 5.940 6.119 5.760 5.810 384,431 -0.14(-2.35%)
Sep 14, 2015 5.970 6.080 5.810 5.950 270,283 -0.09(-1.49%)
Sep 11, 2015 5.810 6.050 5.660 6.040 308,504 +0.13(+2.20%)
Sep 10, 2015 5.850 6.010 5.750 5.910 271,466 +0.19(+3.32%)
Sep 09, 2015 6.140 6.163 5.520 5.720 655,030 -0.49(-7.89%)
Sep 08, 2015 6.180 6.350 5.870 6.210 390,886 +0.28(+4.72%)
Sep 04, 2015 5.800 5.930 5.930 5.930 383,900 +0.00(+0.00%)
Sep 03, 2015 5.980 6.170 5.770 5.930 469,128 -0.11(-1.82%)
Sep 02, 2015 6.230 6.302 5.910 6.040 435,663 -0.18(-2.89%)
Sep 01, 2015 6.450 6.680 6.180 6.220 520,618 -0.18(-2.81%)
Aug 31, 2015 6.190 6.410 5.960 6.400 472,842 +0.10(+1.59%)
Aug 28, 2015 5.800 6.590 5.800 6.300 739,203 +0.52(+9.00%)
Aug 27, 2015 5.520 5.890 5.360 5.780 488,621 +0.26(+4.71%)
Aug 26, 2015 5.750 5.880 5.380 5.520 968,579 -0.68(-10.97%)
Aug 25, 2015 6.260 6.400 5.750 6.200 1,121,491 -0.07(-1.12%)
Aug 24, 2015 6.300 6.990 6.150 6.270 1,191,763 -0.35(-5.29%)
Aug 21, 2015 7.000 7.120 6.320 6.620 1,545,077 -0.20(-2.93%)
Aug 20, 2015 6.500 7.070 6.390 6.820 2,116,654 +0.59(+9.47%)
Aug 19, 2015 5.800 6.370 5.730 6.230 1,031,783 +0.51(+8.92%)
Aug 18, 2015 5.730 5.770 5.470 5.720 490,990 -0.02(-0.35%)
Aug 17, 2015 5.800 5.850 5.590 5.740 561,021 +0.12(+2.14%)
Aug 14, 2015 5.940 6.030 5.520 5.620 481,559 -0.09(-1.58%)
Aug 13, 2015 6.000 6.160 5.620 5.710 878,609 -0.46(-7.46%)
Aug 12, 2015 6.170 6.500 5.910 6.170 1,992,193 +0.41(+7.12%)
Aug 11, 2015 5.090 5.860 5.000 5.760 1,305,066 +0.74(+14.74%)
Aug 10, 2015 4.630 5.116 4.550 5.020 1,217,025 +0.51(+11.31%)
Aug 07, 2015 4.070 4.843 4.030 4.510 1,451,276 +0.63(+16.24%)
Aug 06, 2015 3.710 3.960 3.620 3.880 345,294 +0.18(+4.86%)
Aug 05, 2015 3.810 3.900 3.700 3.700 273,606 -0.05(-1.33%)
Aug 04, 2015 4.000 4.060 3.710 3.750 411,509 -0.18(-4.58%)
Aug 03, 2015 3.980 4.110 3.910 3.930 283,844 -0.11(-2.72%)
Jul 31, 2015 3.960 4.120 3.880 4.040 280,434 +0.16(+4.12%)
Jul 30, 2015 4.180 4.230 3.870 3.880 506,350 -0.38(-8.92%)
Jul 29, 2015 4.100 4.310 4.030 4.260 439,316 +0.18(+4.41%)
Jul 28, 2015 3.970 4.151 3.850 4.080 576,094 +0.16(+4.08%)
Jul 27, 2015 3.520 4.120 3.520 3.920 1,158,082 +0.37(+10.42%)
Jul 24, 2015 3.480 3.670 3.310 3.550 1,552,881 +0.06(+1.72%)
Jul 23, 2015 3.760 3.770 3.450 3.490 877,922 -0.23(-6.18%)
Jul 22, 2015 3.970 3.990 3.700 3.720 1,032,599 -0.34(-8.37%)
Jul 21, 2015 4.180 4.390 4.050 4.060 974,229 -0.17(-4.02%)
Jul 20, 2015 4.790 4.960 4.210 4.230 1,080,738 -0.79(-15.74%)
Jul 17, 2015 5.310 5.360 5.000 5.020 660,071 -0.35(-6.52%)
Jul 16, 2015 5.370 5.410 5.250 5.370 394,182 -0.01(-0.19%)
Jul 15, 2015 5.540 5.560 5.370 5.380 306,352 -0.19(-3.41%)
Jul 14, 2015 5.730 5.800 5.570 5.570 254,766 -0.15(-2.62%)
Jul 13, 2015 5.460 5.780 5.330 5.720 554,574 +0.24(+4.38%)
Jul 10, 2015 5.550 5.640 5.450 5.480 295,268 -0.07(-1.26%)
Jul 09, 2015 5.710 5.710 5.510 5.550 314,607 -0.08(-1.42%)
Jul 08, 2015 5.840 5.890 5.610 5.630 579,598 -0.22(-3.76%)
Jul 07, 2015 6.040 6.100 5.690 5.850 602,910 -0.29(-4.72%)
Jul 06, 2015 5.900 6.230 5.890 6.140 355,112 +0.17(+2.85%)
Jul 02, 2015 6.030 5.970 5.970 5.970 396,200 +0.06(+1.02%)
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.