$6.22 -0.18 (%) Seabridge Gold Inc - NYSE

Sep. 1, 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
9/1/20156.456.686.186.22520,618
8/31/20156.196.415.966.40472,842
8/28/20155.806.595.806.30739,203
8/27/20155.525.895.365.78488,621
8/26/20155.755.885.385.52968,579
8/25/20156.266.405.756.201,122,491
8/24/20156.306.586.156.271,191,913
8/21/20157.007.126.326.621,545,077
8/20/20156.507.076.396.822,116,654
8/19/20155.806.375.736.231,031,783
8/18/20155.735.775.475.72490,990
8/17/20155.805.855.595.74561,151
8/14/20155.946.035.525.62481,559
8/13/20156.006.165.625.71878,609
8/12/20156.176.505.916.171,992,193
8/11/20155.095.865.005.761,305,066
8/10/20154.635.124.555.021,217,775
8/7/20154.074.844.034.511,451,276
8/6/20153.713.963.623.88347,351
8/5/20153.813.903.703.70273,606
8/4/20154.004.063.713.75411,509
8/3/20153.984.113.913.93283,844
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
  • 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!