$4.04 +0.16 (%) Seabridge Gold Inc - NYSE

Jul. 31, 2015 | 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
7/31/20153.964.123.884.04280,434
7/30/20154.184.233.873.88506,350
7/29/20154.104.314.034.26439,316
7/28/20153.974.153.854.08576,094
7/27/20153.524.123.523.921,158,082
7/24/20153.483.673.313.551,552,881
7/23/20153.763.773.453.49878,522
7/22/20153.973.993.703.721,032,599
7/21/20154.184.394.054.06975,229
7/20/20154.794.984.214.231,082,688
7/17/20155.315.365.005.02660,071
7/16/20155.375.415.255.37394,182
7/15/20155.545.565.375.38306,352
7/14/20155.735.805.575.57254,766
7/13/20155.465.785.335.72554,574
7/10/20155.555.645.455.48295,268
7/9/20155.715.715.515.55314,607
7/8/20155.845.895.615.63579,598
7/7/20156.046.105.695.85602,910
7/6/20155.906.235.896.14355,112
7/2/20156.036.035.805.97396,153
7/1/20156.146.175.875.91310,848
6/30/20156.036.395.986.11519,800
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
  • Showing 1-100 of 1,259 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!