Seabridge Gold Inc $8.40

down -0.25


23/7/2014 04:02 PM  |  NYSE : SA  
Industries : Metals & Mining / Gold
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SA historical data

Date Open High Low Close Volume
7/22/20148.998.998.658.65381,583
7/21/20149.109.118.829.02361,759
7/18/20148.939.118.819.02255,154
7/17/20148.659.098.659.08566,766
7/16/20148.678.748.508.56279,070
7/15/20148.808.968.608.61438,264
7/14/20148.788.968.708.80418,547
7/11/20148.939.158.869.01395,174
7/10/20149.439.548.868.89664,661
7/9/20149.259.369.129.30647,429
7/8/20148.949.098.779.03482,301
7/7/20148.999.188.708.79453,630
7/3/20149.029.218.919.11254,207
7/2/20149.209.299.089.21309,586
7/1/20149.479.569.049.11374,977
6/30/20149.039.399.019.38420,461
6/27/20149.299.419.009.17253,791
6/26/20149.229.359.089.27270,025
6/25/20149.099.379.009.26328,084
6/24/20149.649.799.039.06490,728
6/23/20149.259.669.049.53472,192
6/20/20149.399.839.139.261,086,084
6/19/20149.439.739.379.54948,654
6/18/20149.009.288.959.27512,875
6/17/20148.529.098.438.94610,519
6/16/20148.898.978.508.53648,618
6/13/20148.698.798.328.64457,143
6/12/20148.298.758.298.69770,380
6/11/20147.848.347.808.231,101,432
6/10/20147.267.807.187.79582,086
6/9/20147.257.297.097.15165,030
6/6/20147.217.267.117.23242,314
6/5/20147.017.236.877.22274,156
6/4/20146.846.926.786.87188,936
6/3/20146.916.956.766.86261,363
6/2/20147.057.106.896.97214,991
5/30/20147.097.096.797.00363,258
5/29/20146.867.176.827.07417,769
5/28/20147.107.196.816.86539,312
5/27/20147.287.377.057.16405,310
5/23/20147.697.727.357.36242,198
5/22/20147.577.807.577.71252,082
5/21/20147.337.507.227.43265,903
5/20/20147.217.357.217.35174,446
5/19/20147.347.457.257.25372,298
5/16/20147.327.327.257.29156,477
5/15/20147.507.517.257.36533,271
5/14/20147.737.817.477.56223,487
5/13/20147.687.827.607.61143,768
5/12/20147.717.817.667.70134,771
5/9/20147.757.757.467.60249,536
5/8/20147.757.847.647.71208,013
5/7/20147.957.977.667.78288,193
5/6/20148.178.177.957.97161,560
5/5/20148.478.498.068.11237,855
5/2/20147.888.287.888.26244,212
5/1/20147.957.957.787.84145,837
4/30/20148.038.227.957.99172,468
4/29/20147.838.137.828.10168,677
4/28/20148.178.187.847.86194,079
4/25/20148.198.347.968.17260,148
4/24/20148.418.598.088.10425,993
4/23/20147.978.577.918.47506,821
4/22/20147.537.937.427.92375,223
4/21/20147.347.567.307.53278,795
4/17/20147.407.497.317.35225,942
4/16/20147.527.567.327.41292,711
4/15/20147.357.597.317.53406,659
4/14/20147.657.867.537.56288,564
4/11/20147.907.907.577.58318,378
4/10/20148.028.097.697.82457,584
4/9/20148.108.167.707.94563,306
4/8/20147.308.277.288.001,884,369
4/7/20147.177.357.047.12299,939
4/4/20147.417.517.167.20357,639
4/3/20147.327.347.117.20406,480
4/2/20147.267.447.227.38419,959
4/1/20147.117.297.047.15335,430
3/31/20147.367.367.027.08520,670
3/28/20147.367.597.277.38389,711
3/27/20147.477.597.177.37554,129
3/26/20147.787.957.507.51551,039
3/25/20147.817.957.657.66685,788
3/24/20148.108.137.657.731,479,863
3/21/20148.968.998.018.014,670,892
3/20/20148.728.958.628.76428,068
3/19/20149.079.158.688.76645,830
3/18/20149.109.349.039.16317,595
3/17/20149.719.749.219.25447,248
3/14/20149.7710.139.579.71541,245
3/13/20149.259.839.239.73967,751
3/12/20149.159.329.139.25445,864
3/11/20149.129.338.928.97290,805
3/10/20149.029.148.819.04240,774
3/7/20149.159.308.929.10255,165
3/6/20149.149.369.119.33384,757
3/5/20148.899.158.759.11302,461
3/4/20148.798.988.658.89212,968
3/3/20148.959.168.758.88544,566
2/28/20148.698.788.458.68405,124
Trading Center