$7.50 +0.31 (%) Seabridge Gold Inc - NYSE

Feb. 10, 2016 | 12:25 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SA historical data

Date Open High Low Close Volume
2/9/20167.867.877.097.191,189,108
2/8/20167.718.307.517.541,397,178
2/5/20167.007.476.827.43939,961
2/4/20167.137.847.137.191,147,953
2/3/20166.366.936.336.87816,841
2/2/20166.416.506.036.24494,166
2/1/20166.346.596.256.48562,847
1/29/20166.106.466.106.17460,218
1/28/20165.776.165.716.10741,834
1/27/20166.006.075.815.98589,891
1/26/20166.026.215.946.04865,291
1/25/20166.056.195.775.93707,793
1/22/20166.006.155.845.94849,347
1/21/20165.826.035.565.951,110,798
1/20/20166.026.035.465.82996,026
1/19/20166.746.775.715.781,396,001
1/15/20167.287.376.706.78768,987
1/14/20167.457.676.806.911,054,516
1/13/20167.487.887.407.65746,575
1/12/20168.058.057.397.481,060,978
1/11/20168.949.028.038.19925,590
1/8/20169.109.318.588.96939,781
1/7/20169.409.639.079.361,061,479
1/6/20168.909.238.899.14770,300
1/5/20168.908.928.598.71477,213
1/4/20168.479.158.418.80816,163
12/31/20158.278.448.158.29350,148
12/30/20158.108.358.068.26330,691
12/29/20158.388.448.028.24317,000
12/28/20158.458.508.128.22271,678
12/24/20158.408.578.408.53252,758
12/23/20158.208.388.108.29399,703
12/22/20158.338.578.148.20333,716
12/21/20158.108.507.918.35632,090
12/18/20157.988.157.847.991,376,782
12/17/20158.258.387.747.77778,095
12/16/20158.378.908.328.60667,879
12/15/20158.358.368.048.19369,368
12/14/20158.228.418.118.25561,176
12/11/20158.238.528.078.27319,085
12/10/20158.318.638.268.36224,136
12/9/20158.558.828.338.45395,967
12/8/20158.368.458.108.35282,990
12/7/20158.788.808.218.40591,184
12/4/20158.589.008.528.90837,365
12/3/20158.108.578.048.38769,792
12/2/20157.998.107.707.98486,874
12/1/20157.968.327.868.18474,316
11/30/20157.537.957.527.90464,418
11/27/20157.497.627.337.58301,761
11/25/20157.958.057.507.75682,906
11/24/20158.118.307.948.12513,074
11/23/20157.838.097.687.97602,203
11/20/20158.308.367.747.82853,124
11/19/20157.668.357.648.18810,920
11/18/20157.507.687.267.66593,633
11/17/20157.897.957.327.40692,051
11/16/20158.098.387.887.98522,166
11/13/20157.478.097.478.00495,904
11/12/20157.507.907.427.75768,480
11/11/20157.607.787.437.69281,416
11/10/20157.857.997.597.64475,835
11/9/20157.548.067.457.92669,979
11/6/20157.597.667.147.491,047,688
11/5/20158.648.647.837.94611,280
11/4/20158.668.748.328.40569,720
11/3/20158.188.658.008.53584,740
11/2/20158.078.457.808.31704,369
10/30/20158.398.558.058.17612,452
10/29/20158.809.058.248.43643,717
10/28/20159.279.588.668.94943,899
10/27/20159.079.408.869.06769,146
10/26/20158.979.518.849.171,164,089
10/23/20158.019.057.908.911,435,337
10/22/20157.488.077.337.93967,218
10/21/20157.567.627.217.32688,810
10/20/20156.787.906.757.621,404,059
10/19/20156.836.896.606.74518,881
10/16/20157.247.296.836.89410,841
10/15/20157.127.467.057.24640,518
10/14/20156.957.386.817.25714,407
10/13/20156.646.936.546.79458,732
10/12/20157.007.026.506.56543,186
10/9/20156.866.986.666.87521,061
10/8/20156.686.946.546.62486,782
10/7/20156.926.956.536.85472,705
10/6/20156.426.986.416.861,060,443
10/5/20156.126.406.056.33639,409
10/2/20155.886.205.746.081,008,905
10/1/20155.855.955.615.66295,053
9/30/20155.585.825.315.80550,252
9/29/20155.785.965.585.62380,631
9/28/20155.755.855.625.74507,730
9/25/20155.976.125.785.92491,957
9/24/20156.116.426.036.11998,661
9/23/20156.136.145.875.92267,884
9/22/20156.306.396.006.04467,489
9/21/20156.376.476.256.44277,880
9/18/20156.566.686.226.47962,081
9/17/20156.046.556.006.40715,865
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center