$8.01 -0.09 (%) Seabridge Gold Inc - NYSE

Oct. 2, 2014 | 10:31 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SA historical data

Date Open High Low Close Volume
12/13/20136.977.216.967.16631,616
12/12/20136.896.946.736.89456,722
12/11/20137.237.236.856.86435,225
12/10/20137.147.387.017.20627,808
12/9/20137.007.156.816.90316,476
12/6/20137.237.306.946.99242,170
12/5/20137.037.377.007.13489,131
12/4/20136.737.356.727.27689,914
12/3/20136.766.946.656.66419,820
12/2/20137.167.236.756.81489,445
11/29/20137.157.377.047.26212,939
11/27/20137.177.276.947.00526,882
11/26/20136.997.226.887.18637,478
11/25/20137.117.166.697.081,115,084
11/22/20137.447.587.257.31531,113
11/21/20137.457.507.057.43801,457
11/20/20138.128.267.267.511,327,967
11/19/20138.298.358.128.23375,340
11/18/20138.388.408.248.29335,189
11/15/20138.688.808.318.35528,603
11/14/20138.708.808.628.68302,719
11/13/20138.608.718.418.58216,507
11/12/20138.658.958.478.56348,713
11/11/20138.898.898.538.72227,929
11/8/20138.508.968.238.92494,532
11/7/20138.918.938.478.54623,325
11/6/20139.129.208.878.97350,918
11/5/20139.209.298.839.07539,603
11/4/20139.219.319.079.25347,347
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center