$7.42 -0.62 (%) Seabridge Gold Inc - NYSE

Nov. 28, 2014 | 12:15 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SA historical data

Date Open High Low Close Volume
11/26/20148.308.448.038.04511,698
11/25/20147.908.417.818.40623,677
11/24/20147.608.057.507.93599,661
11/21/20147.857.947.517.64944,007
11/20/20147.627.977.607.68512,767
11/19/20147.908.087.477.50693,559
11/18/20147.518.077.507.96865,147
11/17/20147.067.436.877.31496,846
11/14/20146.367.206.257.17761,530
11/13/20146.566.726.366.45374,537
11/12/20146.586.796.336.56414,726
11/11/20146.326.736.326.52713,312
11/10/20146.716.736.176.26694,486
11/7/20146.486.766.356.72726,305
11/6/20145.996.485.996.29658,182
11/5/20146.146.465.925.97759,231
11/4/20146.656.706.286.31506,803
11/3/20146.376.766.356.66518,493
10/31/20146.506.586.216.40988,569
10/30/20147.107.166.696.731,039,569
10/29/20147.577.717.067.11826,161
10/28/20147.597.737.417.71428,833
10/27/20147.657.687.487.50378,682
10/24/20147.778.057.657.69460,918
10/23/20147.657.887.537.82564,935
10/22/20148.078.117.737.73711,003
10/21/20148.738.788.108.12558,509
10/20/20148.378.618.278.56377,632
10/17/20148.858.878.198.22547,133
10/16/20148.909.618.698.84828,325
10/15/20148.549.358.548.93935,485
10/14/20148.328.858.318.57604,959
10/13/20148.008.547.908.30495,569
10/10/20147.808.227.657.86453,202
10/9/20148.258.277.757.91618,184
10/8/20147.598.247.258.211,222,051
10/7/20148.058.127.477.50733,401
10/6/20147.828.107.718.05587,161
10/3/20147.998.047.717.75802,670
10/2/20148.098.247.938.22534,906
10/1/20148.108.218.008.10414,259
9/30/20147.978.117.928.04493,844
9/29/20148.148.328.008.04264,031
9/26/20148.058.117.968.05412,153
9/25/20147.968.217.928.11691,736
9/24/20148.238.318.018.03372,295
9/23/20148.088.437.928.341,028,265
9/22/20148.268.287.827.97846,905
9/19/20148.718.798.338.361,611,471
9/18/20148.868.928.638.76555,206
9/17/20149.079.308.888.91657,455
9/16/20148.909.148.819.09612,234
9/15/20149.019.098.808.88388,161
9/12/20149.199.288.948.97474,584
9/11/20149.059.388.889.33516,369
9/10/20149.209.398.979.15872,998
9/9/20149.279.568.949.34850,232
9/8/20149.879.929.279.39853,513
9/5/201410.0010.039.6510.01756,571
9/4/201410.5010.799.8410.001,009,841
9/3/201411.0311.1310.5210.53815,567
9/2/201411.3011.3410.8510.92896,610
8/29/201411.0011.6111.0011.59577,615
8/28/201411.0111.1410.8211.14381,718
8/27/201410.9811.0310.5810.90613,952
8/26/201410.6610.9010.6610.79459,189
8/25/201410.7510.8110.4710.56442,436
8/22/201410.6610.9810.6310.80523,268
8/21/201411.0111.0410.3610.651,288,249
8/20/201410.7511.6410.6711.191,100,027
8/19/201410.7710.8810.5710.75548,479
8/18/201410.7710.9810.6610.84660,134
8/15/201410.3510.9010.1910.86901,384
8/14/201410.7311.0810.5410.59854,580
8/13/201410.4711.6310.3910.72972,598
8/12/201410.0010.829.9710.361,518,240
8/11/20149.619.949.549.90501,812
8/8/20149.819.959.579.61642,091
8/7/20149.539.809.519.79513,887
8/6/20149.719.889.539.67714,976
8/5/20149.189.569.119.46591,075
8/4/20149.409.409.109.21518,239
8/1/20149.469.629.189.36693,396
7/31/20149.199.399.019.37891,152
7/30/20148.759.078.719.04518,069
7/29/20148.518.898.458.87706,412
7/28/20148.218.488.158.45326,260
7/25/20148.058.328.058.31422,780
7/24/20148.358.387.988.05735,597
7/23/20148.668.778.358.40609,942
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center