$10.03 -0.08 (%) Seabridge Gold Inc - New York Stock Exchange, Inc.

Dec. 5, 2016 | 09:40 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SA historical data

Date Open High Low Close Volume
12/2/20169.7010.289.7010.10597,081
12/1/20169.2510.009.159.75811,934
11/30/20169.509.609.239.30547,924
11/29/20169.309.759.259.55327,366
11/28/20169.309.659.259.55506,269
11/25/20169.309.509.199.20403,418
11/23/20169.309.659.159.301,065,941
11/22/20169.409.759.209.65788,918
11/21/20169.259.469.189.35673,959
11/18/20169.109.359.109.25875,507
11/17/20169.409.589.169.30893,247
11/16/20169.559.659.209.25757,412
11/15/20169.159.659.109.60465,211
11/14/20169.009.458.609.10815,983
11/11/201610.0010.159.009.151,187,542
11/10/201610.9010.909.9510.05809,770
11/9/201611.2011.2010.3010.70893,728
11/8/201610.7010.9510.3010.60637,093
11/7/201611.0511.1510.5510.70716,123
11/4/201611.6511.7511.1511.35453,768
11/3/201611.2511.6511.1511.55367,306
11/2/201611.4012.0511.1011.301,184,744
11/1/201611.1511.4011.0611.20373,793
10/31/201610.7510.9610.5010.95344,192
10/28/201610.5511.0010.5010.75359,538
10/27/201610.9511.0210.5510.55280,933
10/26/201611.1511.3510.7510.90345,399
10/25/201611.0511.3511.0511.20365,753
10/24/201611.3511.4010.8511.00482,106
10/21/201611.3511.3511.1711.25262,752
10/20/201611.3311.4511.0911.37318,135
10/19/201611.4411.5911.2111.31723,620
10/18/201611.0411.2510.8111.19579,226
10/17/201610.6410.9410.6210.84363,200
10/14/201610.5210.8910.4510.61544,807
10/13/201610.7311.0810.5010.64517,937
10/12/201610.5210.8610.4810.72454,977
10/11/201610.2810.5310.1710.48649,254
10/10/201610.2810.4910.2610.42418,381
10/7/201610.3910.6710.0010.26623,475
10/6/201610.0010.299.9210.15576,977
10/5/201610.5110.579.9210.32868,406
10/4/201610.5410.6210.1510.351,318,115
10/3/201611.0011.1410.8410.97455,725
9/30/201611.3911.5010.9611.03456,650
9/29/201611.1311.3310.9311.19367,166
9/28/201610.9911.4410.6611.24755,334
9/27/201610.7211.0510.5811.01724,025
9/26/201611.1411.3810.8910.90399,143
9/23/201611.7011.7211.0811.17777,294
9/22/201612.0412.0811.6611.74873,906
9/21/201611.0011.7810.9511.711,195,068
9/20/201610.9410.9510.6810.86478,228
9/19/201611.0611.3810.7410.90790,411
9/16/201611.0011.0910.8311.084,344,533
9/15/201611.0911.3510.9111.12743,912
9/14/201611.4711.7011.0411.16756,513
9/13/201611.7011.7411.1511.33748,337
9/12/201610.9911.9510.9411.801,174,268
9/9/201611.9312.0111.1411.19891,481
9/8/201612.4212.5912.0712.17488,482
9/7/201612.3012.4711.8412.45710,194
9/6/201612.0012.3411.7512.30881,827
9/2/201611.4911.8111.2511.69713,854
9/1/201610.5311.1210.4911.12752,990
8/31/201610.6610.8510.4210.55862,709
8/30/201611.0011.0010.6110.73993,206
8/29/201610.9611.2610.9011.12698,473
8/26/201611.2511.6710.9311.07952,585
8/25/201610.7711.2010.5311.061,208,508
8/24/201611.9711.9710.8310.842,554,713
8/23/201612.7212.8712.0212.05914,405
8/22/201612.8112.8512.5312.65652,650
8/19/201613.1913.2712.9312.94799,914
8/18/201613.2513.4913.1513.40808,942
8/17/201613.1113.2612.7913.19874,144
8/16/201613.2013.3312.9713.20765,041
8/15/201613.0813.3312.9913.11483,565
8/12/201613.4013.5012.9613.10626,888
8/11/201613.5013.6313.1413.20672,661
8/10/201613.4513.7313.1213.45785,027
8/9/201613.1713.3113.0613.16517,701
8/8/201613.2313.4513.0913.11674,315
8/5/201613.3813.3912.9413.23884,617
8/4/201613.3613.7213.3613.57424,667
8/3/201613.3913.4713.0913.32419,712
8/2/201613.5213.7813.3313.45972,097
8/1/201613.2313.4912.9913.42546,339
7/29/201612.8613.3912.8013.24923,878
7/28/201613.0613.1912.4112.70794,136
7/27/201612.1713.0312.0812.901,055,957
7/26/201611.8712.2211.7812.08714,682
7/25/201612.1012.1111.6611.76949,422
7/22/201612.1412.3912.0612.26486,276
7/21/201612.1712.5512.1012.26757,064
7/20/201612.8712.9111.9412.041,704,018
7/19/201613.6413.6613.3013.34616,883
7/18/201613.8914.0813.6413.77647,228
7/15/201614.0214.1813.8513.89668,516
7/14/201614.0214.2913.7814.13878,279
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center