Seabridge Gold Inc $11.19

down 0.00


20/8/2014 04:01 PM  |  NYSE : SA  
Industries : Metals & Mining / Gold
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SA historical data

Date Open High Low Close Volume
11/1/20139.319.439.019.10648,549
10/31/20139.389.519.129.45640,862
10/30/20139.799.929.289.63583,572
10/29/201310.0710.129.559.67669,207
10/28/201310.4510.5210.0910.18376,830
10/25/201310.0810.699.9710.28871,186
10/24/20139.8810.289.8810.13728,819
10/23/20139.8510.199.669.75485,756
10/22/20139.6410.339.609.91942,299
10/21/20139.329.539.309.50384,439
10/18/20139.589.809.129.32430,285
10/17/20139.679.809.479.59637,327
10/16/20139.249.489.009.21455,411
10/15/20139.109.408.979.32498,501
10/14/20139.389.629.119.20412,156
10/11/20139.589.599.109.28734,948
10/10/20139.8110.039.619.64461,256
10/9/201310.0110.159.369.87843,000
10/8/20139.7010.429.6510.081,455,718
10/7/20139.649.869.609.70403,080
10/4/20139.869.979.469.57597,665
10/3/201310.1310.309.809.88465,749
10/2/201310.2810.6410.0210.14578,949
10/1/201310.1510.329.9510.09564,695
9/30/201310.4810.6410.0710.46673,246
9/27/201310.7310.9810.5010.62574,190
9/26/201311.1511.2410.3210.62969,533
9/25/201311.5311.7811.1011.17818,131
9/24/201311.9611.9911.2511.501,039,399
9/23/201312.3512.7211.8412.061,745,848
9/20/201313.1013.1011.7512.275,574,198
9/19/201314.8915.0013.1013.331,223,694
9/18/201313.8514.9413.6314.721,192,199
9/17/201313.3213.9513.3213.91313,593
9/16/201313.4413.7613.1513.22375,112
9/13/201312.9013.4012.9013.34476,295
9/12/201313.0713.2912.7512.95631,073
9/11/201313.2013.5713.0213.51441,162
9/10/201313.3413.3412.7813.20959,707
9/9/201313.8313.9513.3313.59558,920
9/6/201314.1014.2013.7613.87492,487
9/5/201314.2114.2813.6213.82537,629
9/4/201314.5114.5114.0214.38493,222
9/3/201314.5714.9414.3114.64417,257
8/30/201314.2914.7014.0514.34558,944
8/29/201314.4315.0913.6014.621,215,062
8/28/201315.3416.0214.5314.58976,303
8/27/201316.9717.2415.0115.021,343,128
8/26/201316.1217.1416.0516.31805,645
8/23/201315.5116.5015.4416.01788,940
8/22/201315.3315.8215.3315.55421,407
8/21/201316.0016.0015.2515.29808,135
8/20/201314.6315.8114.6315.721,070,635
8/19/201314.4214.9014.1414.58826,081
8/16/201314.9215.0614.2814.32599,839
8/15/201314.4014.9814.0614.90930,843
8/14/201313.9414.6213.8614.46852,715
8/13/201314.9614.9613.8613.92831,371
8/12/201314.7015.3214.3914.791,114,322
8/9/201313.7514.0813.3013.77627,603
8/8/201313.0213.8213.0013.71741,340
8/7/201312.3412.9512.3012.85473,601
8/6/201313.0013.0012.1612.40723,839
8/5/201313.1513.4512.5512.85912,440
8/2/201312.8114.0012.2612.452,454,381
8/1/201311.1912.9310.8112.272,968,765
7/31/201311.1211.3610.7411.17322,211
7/30/201311.0111.2410.8711.16195,605
7/29/201310.9211.2410.8811.04281,304
7/26/201310.5510.9610.3210.94236,361
7/25/201310.4911.1010.4310.76339,222
7/24/201311.1611.4310.1610.54411,852
7/23/201310.7111.4510.4611.26635,907
7/22/20139.9810.749.7310.55608,265
7/19/20139.299.639.199.57191,522
7/18/20139.299.439.039.15237,795
7/17/20139.749.899.179.18259,549
7/16/20139.509.799.349.66328,055
7/15/20139.239.509.169.34144,271
7/12/20139.269.439.089.26172,454
7/11/20139.669.919.299.38500,664
7/10/20139.259.379.039.19222,402
7/9/20139.179.379.089.22223,076
7/8/20139.299.408.908.91241,096
7/5/20139.159.248.829.19333,906
7/3/20139.129.589.019.35212,848
7/2/20139.339.478.739.01415,986
7/1/20139.549.769.169.39419,378
6/28/20138.359.658.239.43767,073
6/27/20138.608.668.278.35840,163
6/26/20139.009.138.398.43732,394
6/25/20139.379.609.319.36312,321
6/24/20139.989.989.309.33751,630
6/21/201310.0110.359.8310.131,398,399
6/20/20139.6110.089.619.91655,067
6/19/201310.9611.0010.4310.51225,477
6/18/201311.3511.5610.8410.94335,002
6/17/201311.6611.8011.1511.48333,435
6/14/201312.2712.4511.6411.69306,725
6/13/201311.8312.2911.8012.20182,169
Trading Center