Seabridge Gold Inc $8.87

up +0.42


29/7/2014 04:02 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
5/20/20139.2110.189.2010.08584,719
5/17/20139.9610.019.259.30589,442
5/16/201310.1310.589.8810.09397,459
5/15/201310.7810.8510.1310.19467,017
5/14/201310.9511.2510.8010.91173,187
5/13/201311.2811.2811.0111.07106,392
5/10/201311.1111.4910.7611.42283,929
5/9/201311.4411.9711.2711.37217,133
5/8/201310.9611.7510.8311.69364,249
5/7/201311.0311.0510.7510.78206,920
5/6/201311.2811.4411.0711.24125,607
5/3/201311.0711.5811.0311.30176,703
5/2/201311.2711.2710.9011.01178,973
5/1/201311.0011.4510.8411.26237,724
4/30/201310.9011.5210.5011.47449,188
4/29/201310.9511.3010.9011.05304,931
4/26/201311.4411.5010.5710.75303,572
4/25/201311.3711.7710.9611.48424,204
4/24/201310.4511.2110.2011.16391,148
4/23/201310.3610.389.8510.20297,044
4/22/201310.7010.7610.2510.51263,858
4/19/201310.8510.9010.1510.48428,914
4/18/201310.0010.719.6310.68579,108
4/17/201310.9311.379.8510.051,121,166
4/16/201311.7311.9710.9411.20489,816
4/15/201312.0212.1811.3111.391,104,242
4/12/201313.3513.3612.5012.64589,290
4/11/201313.4813.9513.3313.47157,643
4/10/201314.1014.2413.4213.56323,817
4/9/201313.5014.4913.3914.23416,273
4/8/201313.5813.9613.2813.48163,873
4/5/201313.7313.9913.3413.61339,201
4/4/201312.1613.5212.0213.52657,267
4/3/201313.0013.3812.1212.36328,421
4/2/201313.4213.4212.8713.05264,576
4/1/201313.8513.8613.1813.61233,175
3/28/201313.9013.9713.5613.80128,997
3/27/201313.4913.9313.4613.93201,968
3/26/201313.7513.7713.2113.60220,128
3/25/201313.8214.0313.3413.80287,824
3/22/201313.8714.1213.6213.83179,345
3/21/201313.8114.0013.6813.97296,118
3/20/201313.7113.7813.6013.77140,999
3/19/201313.7114.0113.5613.76220,059
3/18/201314.1014.3513.4013.75367,255
3/15/201313.8814.0313.5613.801,533,707
3/14/201314.0614.2413.8413.92455,849
3/13/201315.0215.1613.4614.12599,786
3/12/201314.0715.0813.9914.98519,927
3/11/201314.2014.3513.9013.97378,025
3/8/201313.6314.3313.1714.05315,737
3/7/201313.8914.3313.3613.55562,587
3/6/201312.4813.7812.1213.75568,946
3/5/201311.7812.4811.7612.38874,118
3/4/201312.1612.1611.5911.62332,982
3/1/201312.5312.9912.0112.12468,726
2/28/201313.1013.1912.4012.45397,101
2/27/201313.5013.6213.1013.15208,291
2/26/201313.6013.9613.2313.60262,734
2/25/201313.2113.6813.2013.54327,121
2/22/201313.4413.5513.0013.07177,908
2/21/201313.0713.7712.9413.46298,841
2/20/201313.3713.6312.9312.96304,752
2/19/201314.0614.1613.6013.63420,227
2/15/201314.1514.6013.8714.17199,935
2/14/201314.2414.4914.1914.35224,409
2/13/201314.8514.9814.1914.20288,282
2/12/201314.6714.9314.6114.83194,294
2/11/201314.7414.8614.6114.67160,665
2/8/201315.2215.3714.8514.97212,426
2/7/201315.1115.6015.0515.26116,361
2/6/201315.0615.4015.0115.29135,882
2/5/201315.2015.2814.8715.10144,897
2/4/201314.9915.5714.9515.19230,484
2/1/201314.9915.3514.7115.01204,013
1/31/201315.0715.1814.7314.77188,304
1/30/201315.3615.7815.0115.16402,993
1/29/201314.8115.3614.7715.35229,180
1/28/201314.9515.1214.5914.75316,549
1/25/201315.5015.6615.0015.00407,542
1/24/201316.2816.3615.4215.52633,588
1/23/201317.2117.2616.4116.47263,687
1/22/201317.4517.5516.8117.28367,638
1/18/201317.6917.7517.1217.19424,902
1/17/201317.4917.7117.3117.53326,173
1/16/201317.4117.6417.2417.58117,068
1/15/201317.5017.6717.2017.48122,660
1/14/201317.8017.9417.2417.45162,697
1/11/201317.6317.7217.2317.60177,028
1/10/201317.6917.9917.5917.71255,640
1/9/201317.8018.0117.2917.57176,442
1/8/201317.5117.8217.1817.80236,733
1/7/201317.4317.6417.1617.42185,890
1/4/201317.4917.6417.0417.62255,824
1/3/201318.3218.6417.5317.64447,372
1/2/201318.5719.4518.2718.36520,483
12/31/201217.5018.1817.3117.97374,787
12/28/201217.5517.7317.1617.40375,911
12/27/201217.6317.9417.3917.60348,030
12/26/201217.6617.9317.2317.68214,841
Trading Center