$4.09 +0.17 (%) Seabridge Gold Inc - NYSE

Jul. 28, 2015 | 03:45 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SA historical data

Date Open High Low Close Volume
10/18/201029.6029.7128.8029.06256,293
10/15/201030.7630.7729.6729.80250,231
10/14/201030.3630.7030.0730.50202,819
10/13/201029.9130.4629.8530.32209,746
10/12/201029.3129.9528.7529.71126,933
10/11/201030.0030.1129.4629.56152,049
10/8/201029.7630.1729.5830.06186,239
10/7/201029.8429.9728.9729.95534,127
10/6/201029.3029.5728.8829.56278,492
10/5/201028.8029.4528.6329.19368,455
10/4/201028.8228.9827.9328.03227,961
10/1/201028.8829.2928.5628.92216,630
9/30/201029.1829.8627.5528.68314,109
9/29/201029.3129.7428.7629.06132,983
9/28/201028.3429.4927.6029.49282,316
9/27/201029.5129.6528.5028.54263,938
9/24/201030.1830.3129.4529.45300,215
9/23/201030.4430.5329.6729.97224,454
9/22/201030.5830.9930.1930.60306,618
9/21/201029.6030.2829.0630.17239,302
9/20/201030.6730.6729.4929.93329,634
9/17/201030.5030.7729.3430.10719,205
9/16/201030.0930.8230.0130.27363,068
9/15/201029.3030.1829.0129.87367,866
9/14/201028.8829.4528.6329.23452,636
9/13/201028.5728.8928.1128.27142,790
9/10/201028.9729.1428.1828.50278,802
9/9/201030.3330.6428.7228.72271,864
9/8/201030.2030.6930.0030.25169,763
9/7/201029.8430.2929.6730.14189,076
9/3/201029.3129.7929.1429.36199,598
9/2/201029.3629.8229.0329.54192,123
9/1/201030.2430.4828.8729.10302,218
8/31/201030.0431.1529.9230.04320,100
8/30/201030.2930.3329.6529.92158,100
8/27/201029.3730.4628.8830.35504,700
8/26/201029.3729.3928.6729.02258,000
8/25/201027.8629.2727.8629.15358,400
8/24/201027.6028.7827.3327.84250,700
8/23/201028.3228.4827.6528.13171,900
8/20/201028.1328.4627.5028.36215,300
8/19/201029.2829.6228.2028.64268,700
8/18/201028.7729.5227.8129.09382,200
8/17/201027.9529.6527.7529.02716,700
8/16/201025.5828.1025.4928.00611,600
8/13/201025.4625.9125.1025.30188,300
8/12/201025.0725.6325.0325.40516,000
8/11/201025.4925.4924.8724.98463,800
8/10/201025.3925.9225.0025.49357,000
8/9/201025.7525.9925.3025.60238,400
8/6/201025.4626.0924.9525.72234,000
8/5/201025.9925.9924.8325.45392,000
8/4/201025.8126.3725.4125.74319,200
8/3/201024.8825.7124.6625.27301,300
8/2/201025.4925.8624.5624.65384,200
7/30/201026.4526.5525.2525.62253,300
7/29/201025.8126.5025.3126.05314,600
7/28/201024.5325.7324.3325.62329,500
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 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!