$12.03 0.00 (%) Seabridge Gold Inc - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

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
5/27/201612.3212.4911.8512.03834,502
5/26/201612.8613.0712.3512.47610,093
5/25/201612.3512.7711.7512.671,016,634
5/24/201613.4913.7012.4512.481,576,149
5/23/201612.9514.1412.9013.871,269,682
5/20/201613.4213.4412.6513.20875,310
5/19/201612.3913.3312.2613.301,337,773
5/18/201613.7514.0112.9113.021,286,814
5/17/201613.9114.5213.7513.98944,528
5/16/201613.8814.2813.6514.031,313,942
5/13/201613.4514.0113.3213.521,052,935
5/12/201613.4113.8813.1413.34791,815
5/11/201613.8314.0212.9613.551,061,139
5/10/201612.7413.5612.6713.49917,923
5/9/201612.8513.0012.6212.921,129,711
5/6/201613.3113.6913.2013.451,425,400
5/5/201612.9413.4012.7313.07977,684
5/4/201613.4013.8412.5112.731,551,978
5/3/201614.0214.4313.5213.661,342,965
5/2/201614.3814.5213.7514.101,409,586
4/29/201614.4114.8414.0514.331,204,977
4/28/201613.6814.3613.5414.121,354,090
4/27/201613.9014.1313.1513.56827,697
4/26/201613.4613.9113.0713.88787,738
4/25/201613.7513.8313.1913.38697,667
4/22/201614.3714.4013.4013.771,669,943
4/21/201614.8714.9614.3114.57779,319
4/20/201614.9615.5014.3314.531,296,199
4/19/201614.9915.0814.6914.94936,709
4/18/201614.3814.5013.9614.29991,019
4/15/201613.9614.3313.6813.99982,732
4/14/201614.1514.3313.1713.941,310,195
4/13/201614.4514.9214.1014.151,279,901
4/12/201615.4415.4714.5514.822,055,333
4/11/201614.3215.4114.3115.262,341,288
4/8/201613.1114.2613.1013.971,774,881
4/7/201612.5813.1912.5113.081,514,405
4/6/201612.2012.4011.8112.391,029,194
4/5/201611.6412.4811.5512.321,587,556
4/4/201611.6011.6811.1111.31723,831
4/1/201610.6011.5910.5511.59959,752
3/31/201611.0711.2110.8410.96538,299
3/30/201611.1511.1510.6510.92577,775
3/29/201610.4011.3210.3411.15835,576
3/28/201610.7010.7510.0910.32592,892
3/24/201610.3310.6910.0010.65653,082
3/23/201610.5010.7510.0710.24941,933
3/22/201611.2511.2910.7010.93564,469
3/21/201610.8111.3810.7610.96706,691
3/18/201610.7311.0410.5510.83885,949
3/17/201611.6111.7010.7010.731,252,473
3/16/201610.3011.1810.0011.121,384,104
3/15/201610.4010.479.6410.381,628,377
3/14/201611.8711.9210.5010.532,267,640
3/11/201611.7712.0311.3111.76884,688
3/10/201611.8012.3411.5911.801,286,664
3/9/201610.8411.8810.5011.661,460,894
3/8/201612.0212.0310.5311.051,834,677
3/7/201611.7012.3711.3111.442,255,832
3/4/201611.4912.7711.0511.264,173,130
3/3/201610.0211.329.9411.051,954,012
3/2/20169.1010.099.0210.011,703,819
3/1/20169.329.418.829.061,065,441
2/29/20168.859.248.809.21921,863
2/26/20168.849.188.518.68833,667
2/25/20168.759.178.659.01734,319
2/24/20168.979.308.618.821,175,492
2/23/20168.879.078.598.69853,656
2/22/20168.158.798.128.751,237,147
2/19/20168.408.758.298.50921,685
2/18/20167.768.587.768.511,137,983
2/17/20167.758.037.657.84555,431
2/16/20167.788.227.607.671,020,875
2/12/20167.527.917.007.81846,256
2/11/20168.438.477.747.801,412,337
2/10/20167.197.787.057.761,069,893
2/9/20167.867.877.097.191,189,108
2/8/20167.718.307.517.541,397,178
2/5/20167.007.476.827.43939,961
2/4/20167.137.847.137.191,147,953
2/3/20166.366.936.336.87816,841
2/2/20166.416.506.036.24494,166
2/1/20166.346.596.256.48562,847
1/29/20166.106.466.106.17460,218
1/28/20165.776.165.716.10741,834
1/27/20166.006.075.815.98589,891
1/26/20166.026.215.946.04865,291
1/25/20166.056.195.775.93707,793
1/22/20166.006.155.845.94849,347
1/21/20165.826.035.565.951,110,798
1/20/20166.026.035.465.82996,026
1/19/20166.746.775.715.781,396,001
1/15/20167.287.376.706.78768,987
1/14/20167.457.676.806.911,054,516
1/13/20167.487.887.407.65746,575
1/12/20168.058.057.397.481,060,978
1/11/20168.949.028.038.19925,590
1/8/20169.109.318.588.96939,781
1/7/20169.409.639.079.361,061,479
1/6/20168.909.238.899.14770,300
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center