Seabridge Gold Inc $8.65

down -0.37


22/7/2014 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
12/17/201218.4218.9918.2418.841,981,276
12/14/201217.5117.8517.2117.71345,859
12/13/201217.3217.8416.9117.59442,372
12/12/201216.2517.7016.2517.60659,263
12/11/201215.6716.4615.6316.13263,004
12/10/201215.6115.8315.2515.69266,497
12/7/201215.3715.6215.3315.47247,920
12/6/201215.2115.7315.1215.35228,502
12/5/201215.6315.7715.3015.34189,315
12/4/201215.3015.7415.1315.65201,083
12/3/201215.0715.9215.0415.69240,311
11/30/201215.5715.5915.0015.12144,899
11/29/201215.6915.6915.4015.6491,206
11/28/201215.3815.7515.2515.50158,211
11/27/201216.1416.2015.6615.70144,856
11/26/201216.3316.4015.8816.20151,364
11/23/201216.0816.4816.0016.34138,820
11/21/201215.7716.1415.6215.93191,188
11/20/201215.7616.3515.5115.83373,409
11/19/201214.7915.8614.7715.71509,480
11/16/201214.7514.8214.1114.40266,196
11/15/201215.4015.5414.0214.54834,478
11/14/201216.2416.3415.7715.79265,802
11/13/201216.0016.3315.8016.23152,264
11/12/201217.0117.2016.0616.24382,364
11/9/201217.6517.7116.8917.03159,168
11/8/201216.9917.8416.9517.55389,306
11/7/201217.0417.0816.4117.05173,599
11/6/201216.5816.6115.7416.56313,158
11/5/201216.7916.9016.2716.50206,206
11/2/201217.0317.0716.3716.61234,766
11/1/201217.0717.4416.9717.17131,514
10/31/201216.8617.4616.6117.24257,425
10/26/201217.1917.4916.8816.96114,680
10/25/201217.3717.5416.9017.16157,652
10/24/201217.7017.7716.9017.03229,246
10/23/201217.9618.1017.5917.62230,230
10/22/201217.9418.4517.9418.39272,787
10/19/201218.1518.2217.7218.02192,076
10/18/201218.2918.5917.9918.16192,809
10/17/201218.3918.9118.2018.55128,335
10/16/201218.1518.4517.8518.38234,569
10/15/201217.9018.0417.6218.00188,539
10/12/201218.3518.5518.0218.02154,087
10/11/201218.2718.6118.0918.38121,493
10/10/201218.1318.2417.7118.21269,409
10/9/201218.8018.9518.1718.26240,098
10/8/201219.0019.0818.6818.76136,129
10/5/201219.3019.8319.0719.16221,718
10/4/201218.9519.4718.8419.42266,531
10/3/201219.1719.3418.6018.79163,020
10/2/201219.4019.4918.9119.17119,517
10/1/201219.6119.9619.0519.26290,287
9/28/201219.6019.7619.1019.40309,975
9/27/201219.1419.6419.1419.58299,908
9/26/201218.4119.0817.9418.93447,925
9/25/201219.2719.5218.5818.61269,697
9/24/201219.4019.7319.0019.10371,232
9/21/201219.8120.1919.5619.811,205,864
9/20/201219.9120.0019.4619.68400,413
9/19/201219.9720.1519.7019.98284,649
9/18/201219.5919.9919.3219.88514,585
9/17/201219.8719.8719.2219.49482,034
9/14/201219.8420.3419.1319.79486,275
9/13/201217.4619.6517.2619.64880,355
9/12/201217.8818.0017.1517.76233,822
9/11/201217.7017.9517.6117.83197,556
9/10/201218.0918.3017.5317.56227,961
9/7/201217.5918.1117.3717.88378,769
9/6/201217.6517.8017.1317.22333,806
9/5/201216.9917.4516.6917.40368,263
9/4/201216.4917.0016.3416.88296,348
8/31/201216.1316.8115.9016.79386,988
8/30/201216.3416.6515.9415.97238,331
8/29/201216.7616.8316.1716.35345,139
8/28/201216.4016.7916.3016.69258,695
8/27/201216.4916.5816.2016.42268,760
8/24/201216.4116.5316.1416.51294,890
8/23/201216.2116.4816.0516.38432,491
8/22/201215.6316.1015.4316.10286,505
8/21/201215.5515.9815.4015.55398,355
8/20/201214.9515.4314.8515.37272,032
8/17/201215.0315.1014.7615.00166,405
8/16/201214.9615.0514.8415.03242,223
8/15/201214.8415.1014.7515.01224,280
8/14/201214.9415.1014.6514.85214,259
8/13/201215.2515.3814.7714.95151,207
8/10/201214.7715.2914.6815.17241,066
8/9/201214.6814.9314.5014.78137,833
8/8/201215.1515.4314.4214.69306,408
8/7/201215.3215.4815.2015.34116,857
8/6/201214.9415.7214.9115.30252,405
8/3/201214.9915.4014.7614.81342,977
8/2/201214.2215.1414.2114.75276,406
8/1/201214.5414.9213.5514.31378,889
7/31/201215.2115.2914.6014.66242,109
7/30/201214.5315.2514.5315.08389,122
7/27/201214.4814.8014.2014.57217,892
7/26/201214.7614.8914.0814.47275,721
7/25/201214.0115.0214.0114.69319,516
Trading Center