SEABRIDGE GOLD $9.30

down -0.79


17/5/2013 04:17 PM  |  NYSE : SA  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Metal Ore Mining
Type:

SA historical data

Date Open High Low Close Volume
5/17/2013 9.96 10.01 9.25 9.30 5895
5/16/2013 10.13 10.58 9.88 10.09 3955
5/15/2013 10.78 10.85 10.13 10.19 4671
5/14/2013 10.95 11.25 10.80 10.91 1732
5/13/2013 11.28 11.28 11.01 11.07 1064
5/10/2013 11.11 11.49 10.76 11.42 2840
5/9/2013 11.44 11.97 11.27 11.37 2172
5/8/2013 10.96 11.75 10.83 11.69 3643
5/7/2013 11.03 11.05 10.75 10.78 2070
5/6/2013 11.28 11.44 11.07 11.24 1257
5/3/2013 11.07 11.58 11.03 11.30 1768
5/2/2013 11.27 11.27 10.90 11.01 1790
5/1/2013 11.00 11.45 10.84 11.26 2378
4/30/2013 10.90 11.52 10.50 11.47 4492
4/29/2013 10.95 11.30 10.90 11.05 3050
4/26/2013 11.44 11.50 10.57 10.75 3036
4/25/2013 11.37 11.77 10.96 11.48 4243
4/24/2013 10.45 11.21 10.20 11.16 3912
4/23/2013 10.36 10.38 9.85 10.20 2971
4/22/2013 10.70 10.76 10.25 10.51 2639
4/19/2013 10.85 10.90 10.15 10.48 4290
4/18/2013 10.00 10.71 9.63 10.68 5789
4/17/2013 10.93 11.37 9.85 10.05 11208
4/16/2013 11.73 11.97 10.94 11.20 4899
4/15/2013 12.02 12.18 11.31 11.39 11043
4/12/2013 13.35 13.36 12.50 12.64 5893
4/11/2013 13.48 13.95 13.33 13.47 1577
4/10/2013 14.10 14.24 13.42 13.56 3237
4/9/2013 13.50 14.49 13.39 14.23 4163
4/8/2013 13.58 13.96 13.28 13.48 1639
4/5/2013 13.73 13.99 13.34 13.61 3392
4/4/2013 12.16 13.52 12.02 13.52 6573
4/3/2013 13.00 13.38 12.12 12.36 3285
4/2/2013 13.42 13.42 12.87 13.05 2646
4/1/2013 13.85 13.86 13.18 13.61 2332
3/28/2013 13.90 13.97 13.56 13.80 1290
3/27/2013 13.49 13.93 13.46 13.93 2020
3/26/2013 13.75 13.77 13.21 13.60 2202
3/25/2013 13.82 14.03 13.34 13.80 2879
3/22/2013 13.87 14.12 13.62 13.83 1492
3/21/2013 13.81 14.00 13.68 13.97 2962
3/20/2013 13.71 13.78 13.60 13.77 1410
3/19/2013 13.71 14.01 13.56 13.76 2201
3/18/2013 14.10 14.35 13.40 13.75 3672
3/15/2013 13.88 14.03 13.56 13.80 15322
3/14/2013 14.06 14.24 13.84 13.92 4559
3/13/2013 15.02 15.16 13.46 14.12 5998
3/12/2013 14.07 15.08 13.99 14.98 5200
3/11/2013 14.20 14.35 13.90 13.97 3777
3/8/2013 13.63 14.33 13.17 14.05 3158
3/7/2013 13.89 14.33 13.36 13.55 5626
3/6/2013 12.48 13.78 12.12 13.75 5689
3/5/2013 11.78 12.48 11.76 12.38 8742
3/4/2013 12.16 12.16 11.59 11.62 3323
3/1/2013 12.53 12.99 12.01 12.12 4688
2/28/2013 13.10 13.19 12.40 12.45 3971
2/27/2013 13.50 13.62 13.10 13.15 2083
2/26/2013 13.60 13.96 13.23 13.60 2628
2/25/2013 13.21 13.68 13.20 13.54 3272
2/22/2013 13.44 13.55 13.00 13.07 1780
2/21/2013 13.07 13.77 12.94 13.46 2989
2/20/2013 13.37 13.63 12.93 12.96 3048
2/19/2013 14.06 14.16 13.60 13.63 4203
2/15/2013 14.15 14.60 13.87 14.17 1996
2/14/2013 14.24 14.49 14.19 14.35 2245
2/13/2013 14.85 14.98 14.19 14.20 2883
2/12/2013 14.67 14.93 14.61 14.83 1943
2/11/2013 14.74 14.86 14.61 14.67 1607
2/8/2013 15.22 15.37 14.85 14.97 2125
2/7/2013 15.11 15.60 15.05 15.26 1164
2/6/2013 15.06 15.40 15.01 15.29 1359
2/5/2013 15.20 15.28 14.87 15.10 1449
2/4/2013 14.99 15.57 14.95 15.19 2305
2/1/2013 14.99 15.35 14.71 15.01 2041
1/31/2013 15.07 15.18 14.73 14.77 1882
1/30/2013 15.36 15.78 15.01 15.16 4030
1/29/2013 14.81 15.36 14.77 15.35 2292
1/28/2013 14.95 15.12 14.59 14.75 3166
1/25/2013 15.50 15.66 15.00 15.00 4076
1/24/2013 16.28 16.36 15.42 15.52 6336
1/23/2013 17.21 17.26 16.41 16.47 2637
1/22/2013 17.45 17.55 16.81 17.28 3677
1/18/2013 17.69 17.75 17.12 17.19 4250
1/17/2013 17.49 17.71 17.31 17.53 3262
1/16/2013 17.41 17.64 17.24 17.58 1171
1/15/2013 17.50 17.67 17.20 17.48 1227
1/14/2013 17.80 17.94 17.24 17.45 1627
1/11/2013 17.63 17.72 17.23 17.60 1682
1/10/2013 17.69 17.99 17.59 17.71 2557
1/9/2013 17.80 18.01 17.29 17.57 1765
1/8/2013 17.51 17.82 17.18 17.80 2368
1/7/2013 17.43 17.64 17.16 17.42 1859
1/4/2013 17.49 17.64 17.04 17.62 2559
1/3/2013 18.32 18.64 17.53 17.64 4474
1/2/2013 18.57 19.45 18.27 18.36 5205
12/31/2012 17.50 18.18 17.31 17.97 3748
12/28/2012 17.55 17.73 17.16 17.40 3760
12/27/2012 17.63 17.94 17.39 17.60 3456
12/26/2012 17.66 17.93 17.23 17.68 2149
12/24/2012 17.69 17.69 16.82 17.58 2710
Marketplace
Trading Center