Seabridge Gold Inc $8.36

down -0.40


19/9/2014 04:00 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
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
9/12/20149.199.288.948.97474,584
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
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
Trading Center