$7.68 +0.18 (%) Seabridge Gold Inc - NYSE

Nov. 20, 2014 | 04:02 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SA historical data

Date Open High Low Close Volume
2/5/20148.288.337.917.91323,462
2/4/20147.898.217.858.19338,451
2/3/20148.108.237.837.89453,665
1/31/20148.138.187.898.03296,947
1/30/20148.108.237.968.05422,153
1/29/20148.358.407.908.29471,798
1/28/20147.948.197.778.15408,948
1/27/20148.718.717.907.90545,859
1/24/20148.848.938.208.50598,904
1/23/20148.378.898.378.76733,622
1/22/20148.588.688.198.25416,221
1/21/20148.488.638.128.60799,775
1/17/20147.998.257.938.25782,514
1/16/20148.048.237.907.91364,365
1/15/20148.048.137.908.03378,764
1/14/20148.248.488.008.14613,711
1/13/20147.918.297.878.25606,901
1/10/20147.787.967.707.90622,190
1/9/20147.677.797.547.65315,203
1/8/20147.887.987.627.70574,072
1/7/20148.088.187.828.05434,574
1/6/20148.108.498.058.13429,882
1/3/20148.198.358.018.04476,604
1/2/20147.428.387.428.18832,393
12/31/20137.007.336.957.30607,914
12/30/20137.267.357.047.05416,899
12/27/20137.137.417.017.38400,972
12/26/20137.257.467.067.11301,066
12/24/20137.057.247.037.24154,036
12/23/20137.057.156.957.12536,559
12/20/20137.337.397.127.24472,960
12/19/20137.397.537.107.37520,892
12/18/20137.637.757.437.48546,489
12/17/20137.177.757.107.55858,214
12/16/20137.197.477.057.21455,502
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center