Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Seabridge Gold (NY: SA )

15.89 +0.04 (+0.25%)
Streaming Delayed Price Updated: 11:54 AM EDT, Jun 3, 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, 2013 7.000 7.300 7.300 7.300 607,900 +0.25(+3.55%)
Dec 30, 2013 7.260 7.345 7.040 7.050 416,899 -0.33(-4.47%)
Dec 27, 2013 7.130 7.410 7.010 7.380 400,972 +0.27(+3.80%)
Dec 26, 2013 7.250 7.460 7.060 7.110 301,066 -0.13(-1.80%)
Dec 24, 2013 7.050 7.240 7.030 7.240 154,036 +0.12(+1.69%)
Dec 23, 2013 7.050 7.150 6.950 7.120 536,559 -0.12(-1.66%)
Dec 20, 2013 7.330 7.390 7.120 7.240 472,960 -0.13(-1.76%)
Dec 19, 2013 7.390 7.530 7.100 7.370 520,892 -0.11(-1.47%)
Dec 18, 2013 7.630 7.750 7.430 7.480 546,289 -0.07(-0.93%)
Dec 17, 2013 7.170 7.750 7.100 7.550 858,214 +0.34(+4.72%)
Dec 16, 2013 7.190 7.470 7.050 7.210 455,202 +0.05(+0.70%)
Dec 13, 2013 6.970 7.205 6.960 7.160 631,616 +0.27(+3.92%)
Dec 12, 2013 6.890 6.940 6.730 6.890 456,722 +0.03(+0.44%)
Dec 11, 2013 7.230 7.230 6.850 6.860 435,225 -0.34(-4.72%)
Dec 10, 2013 7.140 7.380 7.011 7.200 627,508 +0.30(+4.35%)
Dec 09, 2013 7.000 7.152 6.810 6.900 316,476 -0.09(-1.29%)
Dec 06, 2013 7.230 7.300 6.940 6.990 242,170 -0.14(-1.96%)
Dec 05, 2013 7.030 7.366 7.000 7.130 489,131 -0.14(-1.93%)
Dec 04, 2013 6.730 7.350 6.720 7.270 687,014 +0.61(+9.16%)
Dec 03, 2013 6.760 6.940 6.650 6.660 419,820 -0.15(-2.20%)
Dec 02, 2013 7.160 7.230 6.750 6.810 489,445 -0.45(-6.20%)
Nov 29, 2013 7.150 7.370 7.040 7.260 212,939 +0.26(+3.71%)
Nov 27, 2013 7.170 7.270 6.940 7.000 526,882 -0.18(-2.51%)
Nov 26, 2013 6.990 7.220 6.880 7.180 637,378 +0.10(+1.41%)
Nov 25, 2013 7.110 7.160 6.690 7.080 1,114,884 -0.23(-3.15%)
Nov 22, 2013 7.440 7.580 7.250 7.310 531,113 -0.12(-1.62%)
Nov 21, 2013 7.450 7.470 7.050 7.430 801,457 -0.08(-1.07%)
Nov 20, 2013 8.120 8.260 7.260 7.510 1,327,867 -0.72(-8.75%)
Nov 19, 2013 8.290 8.350 8.120 8.230 375,340 -0.06(-0.72%)
Nov 18, 2013 8.380 8.400 8.240 8.290 335,189 -0.06(-0.72%)
Nov 15, 2013 8.680 8.800 8.310 8.350 528,603 -0.33(-3.80%)
Nov 14, 2013 8.700 8.802 8.620 8.680 302,719 +0.10(+1.17%)
Nov 13, 2013 8.600 8.710 8.410 8.580 216,507 +0.02(+0.23%)
Nov 12, 2013 8.650 8.950 8.470 8.560 348,713 -0.16(-1.83%)
Nov 11, 2013 8.890 8.890 8.530 8.720 227,929 -0.20(-2.24%)
Nov 08, 2013 8.500 8.960 8.230 8.920 494,532 +0.38(+4.45%)
Nov 07, 2013 8.910 8.930 8.470 8.540 623,325 -0.43(-4.79%)
Nov 06, 2013 9.120 9.200 8.870 8.970 350,918 -0.10(-1.10%)
Nov 05, 2013 9.200 9.290 8.830 9.070 539,603 -0.18(-1.95%)
Nov 04, 2013 9.210 9.310 9.070 9.250 347,347 +0.15(+1.65%)
Nov 01, 2013 9.310 9.430 9.010 9.100 648,549 -0.35(-3.70%)
Oct 31, 2013 9.380 9.510 9.120 9.450 640,462 -0.18(-1.87%)
Oct 30, 2013 9.790 9.920 9.280 9.630 581,472 -0.04(-0.41%)
Oct 29, 2013 10.07 10.12 9.550 9.670 669,207 -0.51(-5.01%)
Oct 28, 2013 10.45 10.52 10.09 10.18 375,630 -0.10(-0.97%)
Oct 25, 2013 10.08 10.69 9.970 10.28 871,186 +0.15(+1.48%)
Oct 24, 2013 9.880 10.28 9.880 10.13 728,819 +0.38(+3.90%)
Oct 23, 2013 9.850 10.19 9.660 9.750 485,556 -0.16(-1.61%)
Oct 22, 2013 9.640 10.33 9.600 9.910 941,699 +0.41(+4.32%)
Oct 21, 2013 9.320 9.530 9.300 9.500 376,507 +0.18(+1.93%)
Oct 18, 2013 9.580 9.799 9.120 9.320 430,285 -0.27(-2.82%)
Oct 17, 2013 9.670 9.800 9.470 9.590 637,327 +0.38(+4.13%)
Oct 16, 2013 9.240 9.480 9.000 9.210 454,911 -0.11(-1.18%)
Oct 15, 2013 9.100 9.400 8.970 9.320 498,501 +0.12(+1.30%)
Oct 14, 2013 9.380 9.620 9.110 9.200 411,856 -0.08(-0.86%)
Oct 11, 2013 9.580 9.590 9.100 9.280 734,948 -0.36(-3.73%)
Oct 10, 2013 9.810 10.03 9.610 9.640 460,756 -0.23(-2.33%)
Oct 09, 2013 10.01 10.15 9.360 9.870 843,000 -0.21(-2.08%)
Oct 08, 2013 9.700 10.42 9.650 10.08 1,455,718 +0.38(+3.92%)
Oct 07, 2013 9.640 9.860 9.600 9.700 391,709 +0.13(+1.36%)
Oct 04, 2013 9.860 9.970 9.460 9.570 597,665 -0.31(-3.14%)
Oct 03, 2013 10.13 10.30 9.800 9.880 465,749 -0.26(-2.56%)
Oct 02, 2013 10.28 10.64 10.02 10.14 578,949 +0.05(+0.50%)
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.