$7.26 -0.78 (%) Seabridge Gold Inc - NYSE

Nov. 28, 2014 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SA historical data

Date Open High Low Close Volume
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
6/12/201311.8812.4511.7512.01171,116
6/11/201311.8812.4311.8111.87175,746
6/10/201312.0012.4311.8312.2085,807
6/7/201312.4612.5511.9012.00259,003
6/6/201312.5612.8012.3312.66235,846
6/5/201312.4412.7912.1812.52176,283
6/4/201312.6412.6512.3712.56169,290
6/3/201312.2112.8012.1312.73421,717
5/31/201311.9912.1111.6712.09428,998
5/30/201311.5812.5711.5212.16538,537
5/29/201310.1911.3310.1911.30441,461
5/28/201310.2510.5410.0210.19198,046
5/24/201310.0010.379.9310.18119,639
5/23/201310.1510.409.8010.05229,259
5/22/20139.8210.459.8210.06324,974
5/21/20139.769.999.559.65312,635
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
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center