$5.97 +0.06 (%) Seabridge Gold Inc - NYSE

Jul. 2, 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
2/9/20158.488.708.298.31396,605
2/6/20158.738.928.188.391,023,295
2/5/20159.009.188.869.09496,498
2/4/20158.919.248.789.03556,297
2/3/20159.049.298.718.79652,507
2/2/20159.069.308.949.10520,152
1/30/20159.119.348.949.22635,909
1/29/20159.009.178.679.07738,767
1/28/20159.369.749.059.20622,271
1/27/20159.029.708.989.641,008,931
1/26/20158.658.948.388.93492,285
1/23/20159.029.138.668.70611,554
1/22/20159.409.499.109.13744,071
1/21/20159.739.829.019.291,031,942
1/20/20159.579.899.559.64649,516
1/16/20159.199.559.179.52992,324
1/15/20159.229.448.969.15932,103
1/14/20159.299.418.778.91727,097
1/13/20159.869.869.019.23871,039
1/12/20159.189.709.149.571,119,333
1/9/20158.709.208.709.111,017,678
1/8/20158.869.208.488.591,261,005
1/7/20158.549.148.518.811,181,979
1/6/20158.169.008.168.851,484,280
1/5/20157.808.247.808.15906,384
1/2/20157.337.847.267.76412,167
12/31/20147.367.697.227.55614,654
12/30/20147.347.647.267.40484,302
12/29/20147.507.557.127.19411,839
12/26/20147.287.647.227.50439,121
12/24/20146.817.136.757.03324,182
12/23/20146.967.326.716.81631,517
12/22/20147.857.866.896.971,213,661
12/19/20147.377.677.257.404,826,295
12/18/20147.247.486.817.40758,826
12/17/20146.727.106.506.99875,752
12/16/20147.157.216.606.70815,224
12/15/20147.877.876.926.941,287,202
12/12/20148.028.237.797.99408,309
12/11/20148.088.417.958.05561,560
12/10/20148.428.878.058.23847,831
12/9/20148.138.548.008.39700,553
12/8/20147.918.007.407.84885,654
12/5/20147.758.027.707.87612,391
12/4/20148.128.347.787.89726,922
12/3/20147.878.157.808.02589,727
12/2/20147.617.967.547.70543,053
12/1/20147.508.027.417.82957,781
11/28/20147.847.847.267.26564,456
11/26/20148.308.448.038.04511,698
11/25/20147.908.417.818.40623,677
11/24/20147.608.057.507.93599,661
11/21/20147.857.947.517.64944,007
11/20/20147.627.977.607.68512,767
11/19/20147.908.087.477.50693,559
11/18/20147.518.077.507.96865,147
11/17/20147.067.436.877.31496,846
11/14/20146.367.206.257.17761,530
11/13/20146.566.726.366.45374,537
11/12/20146.586.796.336.56414,726
11/11/20146.326.736.326.52713,312
11/10/20146.716.736.176.26694,486
11/7/20146.486.766.356.72726,305
11/6/20145.996.485.996.29658,182
11/5/20146.146.465.925.97759,231
11/4/20146.656.706.286.31506,803
11/3/20146.376.766.356.66518,493
10/31/20146.506.586.216.40988,569
10/30/20147.107.166.696.731,039,569
10/29/20147.577.717.067.11826,161
10/28/20147.597.737.417.71428,833
10/27/20147.657.687.487.50378,682
10/24/20147.778.057.657.69460,918
10/23/20147.657.887.537.82564,935
10/22/20148.078.117.737.73711,003
10/21/20148.738.788.108.12558,509
10/20/20148.378.618.278.56377,632
10/17/20148.858.878.198.22547,133
10/16/20148.909.618.698.84828,325
10/15/20148.549.358.548.93935,485
10/14/20148.328.858.318.57604,959
10/13/20148.008.547.908.30495,569
10/10/20147.808.227.657.86453,202
10/9/20148.258.277.757.91618,184
10/8/20147.598.247.258.211,222,051
10/7/20148.058.127.477.50733,401
10/6/20147.828.107.718.05587,161
10/3/20147.998.047.717.75802,670
10/2/20148.098.247.938.22534,906
10/1/20148.108.218.008.10414,259
9/30/20147.978.117.928.04493,844
9/29/20148.148.328.008.04264,031
9/26/20148.058.117.968.05412,153
9/25/20147.968.217.928.11691,736
9/24/20148.238.318.018.03372,295
9/23/20148.088.437.928.341,028,265
9/22/20148.268.287.827.97846,905
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
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!