$6.12 +0.02 (%) Seabridge Gold Inc - NYSE

Jun. 30, 2015 | 03:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SA historical data

Date Open High Low Close Volume
6/29/20156.126.256.066.10233,751
6/26/20156.186.246.086.10238,064
6/25/20156.176.246.136.19206,806
6/24/20156.116.246.116.18223,810
6/23/20156.146.216.096.10222,789
6/22/20156.286.366.156.16363,101
6/19/20156.556.606.286.30685,997
6/18/20156.596.706.556.57278,626
6/17/20156.226.476.206.46298,399
6/16/20156.356.366.186.26408,225
6/15/20156.486.536.356.41273,350
6/12/20156.546.686.386.48305,406
6/11/20156.656.696.466.54210,692
6/10/20156.726.736.576.68214,160
6/9/20156.646.746.586.59294,999
6/8/20156.556.596.406.59371,302
6/5/20156.656.656.366.53428,751
6/4/20156.476.776.476.69437,877
6/3/20156.586.706.466.52290,678
6/2/20156.286.636.236.61907,874
6/1/20156.226.286.106.18561,322
5/29/20156.006.205.856.14416,705
5/28/20155.816.015.815.96459,403
5/27/20155.925.965.785.85227,460
5/26/20155.966.015.865.89562,553
5/22/20156.086.156.016.07182,554
5/21/20156.066.156.026.09194,489
5/20/20156.106.186.046.10236,004
5/19/20156.166.186.006.02476,011
5/18/20156.256.356.216.27304,540
5/15/20156.096.316.096.22324,589
5/14/20156.256.336.156.18443,477
5/13/20156.206.346.176.20446,870
5/12/20156.196.326.176.21389,557
5/11/20156.036.256.036.18250,533
5/8/20156.136.216.006.05617,998
5/7/20156.146.255.976.15368,013
5/6/20156.316.336.066.21445,400
5/5/20156.446.476.206.28219,956
5/4/20156.426.496.236.34291,020
5/1/20156.246.356.216.31198,900
4/30/20156.446.456.216.34482,541
4/29/20156.576.776.506.54330,245
4/28/20156.316.586.316.55507,346
4/27/20156.276.456.256.28538,046
4/24/20156.256.426.156.20319,070
4/23/20156.316.406.216.33333,193
4/22/20156.506.526.186.21534,157
4/21/20156.346.576.266.50319,003
4/20/20156.236.346.136.34393,370
4/17/20156.356.416.256.30336,611
4/16/20156.506.556.286.31428,481
4/15/20156.376.426.216.41554,437
4/14/20156.376.486.246.30376,819
4/13/20156.586.646.336.33320,460
4/10/20156.456.696.456.60460,184
4/9/20156.566.566.256.30418,830
4/8/20156.676.826.366.38557,344
4/7/20156.566.796.256.67913,719
4/6/20156.256.696.176.601,728,394
4/2/20155.755.855.665.74580,267
4/1/20155.565.895.535.781,088,852
3/31/20155.835.835.425.491,152,402
3/30/20155.905.955.755.80672,695
3/27/20156.116.205.886.09432,109
3/26/20156.366.436.016.06532,965
3/25/20156.466.506.216.22447,933
3/24/20156.546.576.226.34477,961
3/23/20156.376.626.376.50554,037
3/20/20156.436.546.276.291,907,271
3/19/20156.216.506.056.36607,982
3/18/20155.936.375.876.25617,399
3/17/20156.006.265.905.94835,833
3/16/20156.336.506.036.051,013,570
3/13/20156.446.536.216.51427,029
3/12/20156.716.796.396.44511,743
3/11/20156.296.746.106.68548,713
3/10/20156.536.636.176.32724,760
3/9/20156.916.996.586.58463,301
3/6/20157.007.056.666.93536,345
3/5/20157.147.327.057.14251,220
3/4/20157.167.287.037.12345,209
3/3/20157.457.517.057.18687,462
3/2/20157.807.857.337.46534,374
2/27/20157.927.977.757.77270,569
2/26/20157.738.077.687.88637,998
2/25/20157.397.667.337.62332,003
2/24/20157.377.477.257.30372,257
2/23/20157.237.627.157.42461,631
2/20/20157.697.857.307.33749,381
2/19/20157.797.927.647.66366,258
2/18/20157.687.877.517.80570,268
2/17/20157.957.977.737.79490,861
2/13/20158.158.288.048.08257,155
2/12/20158.048.147.858.04337,611
2/11/20158.158.277.917.94447,849
2/10/20158.238.268.108.13436,701
2/9/20158.488.708.298.31396,605
2/6/20158.738.928.188.391,023,295
2/5/20159.009.188.869.09496,498
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!