$10.84 -1.21 (%) Seabridge Gold Inc - New York Stock Exchange, Inc.

Aug. 24, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SA historical data

Date Open High Low Close Volume
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
7/13/201614.4114.5214.1214.38841,655
7/12/201614.9214.9514.0714.141,312,091
7/11/201614.9115.2714.7014.96952,659
7/8/201614.8015.0714.4015.02790,749
7/7/201615.2715.2814.6314.70952,476
7/6/201615.0315.8815.0115.411,627,246
7/5/201615.0015.2214.2714.931,710,863
7/1/201614.9815.1514.6514.911,038,401
6/30/201614.5514.8214.2414.68832,760
6/29/201614.2614.6414.1314.48927,081
6/28/201614.1714.4113.8714.12919,767
6/27/201614.8415.2213.9114.401,545,262
6/24/201614.6414.7413.8114.401,241,376
6/23/201613.8614.0713.5913.73553,031
6/22/201613.7513.9913.4513.92695,724
6/21/201613.7413.9513.5013.64679,351
6/20/201613.5414.1813.5413.98741,034
6/17/201613.9414.1313.6813.911,549,595
6/16/201614.6614.7813.7013.871,276,152
6/15/201613.3614.3313.3114.181,152,424
6/14/201613.4813.7213.1213.30801,711
6/13/201614.0014.0713.2513.481,094,723
6/10/201614.1014.6013.5713.691,050,207
6/9/201613.6614.1313.5314.03734,639
6/8/201613.9413.9913.4913.65953,059
6/7/201613.4113.7513.2013.41735,546
6/6/201613.4813.6713.0713.61917,035
6/3/201612.8613.4012.7013.341,518,462
6/2/201612.1112.5511.8612.33707,543
6/1/201612.1312.3311.8312.09573,805
5/31/201611.8112.3111.3112.03974,457
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center