SEABRIDGE GOLD $9.30

down -0.79


17/5/2013 04:17 PM  |  NYSE : SA  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Metal Ore Mining
Type:

SA historical data

Date Open High Low Close Volume
10/12/2011 24.38 24.66 23.88 23.96 2501
10/11/2011 22.00 24.05 21.93 23.93 7681
10/10/2011 21.55 22.13 21.43 21.95 908
10/7/2011 22.45 22.46 20.86 21.43 1492
10/6/2011 21.96 22.67 21.70 22.29 1735
10/5/2011 20.49 21.94 20.32 21.80 3132
10/4/2011 20.62 21.00 19.84 20.80 4091
10/3/2011 22.90 22.94 20.98 21.32 2695
9/30/2011 22.08 22.75 21.46 22.48 1859
9/29/2011 22.53 23.00 21.70 22.22 2815
9/28/2011 23.24 23.57 22.39 22.47 2350
9/27/2011 24.42 25.02 23.03 23.18 2281
9/26/2011 23.06 23.59 22.04 23.56 3093
9/23/2011 24.03 24.57 22.51 23.40 4549
9/22/2011 25.24 25.24 23.27 25.02 5510
9/21/2011 26.70 27.00 26.00 26.08 1757
9/20/2011 26.23 27.20 26.07 26.75 2182
9/19/2011 26.68 26.81 26.00 26.15 2187
9/16/2011 26.66 27.18 26.35 26.73 3485
9/15/2011 26.38 26.71 25.34 26.60 4166
9/14/2011 27.92 28.16 26.16 26.22 4716
9/13/2011 27.61 28.00 27.21 27.67 3322
9/12/2011 28.87 29.47 27.24 27.51 4178
9/9/2011 30.23 30.23 29.28 29.47 2240
9/8/2011 30.12 30.72 30.01 30.26 3819
9/7/2011 29.07 29.76 28.60 29.55 1475
9/6/2011 28.71 30.49 28.71 29.61 2126
9/2/2011 29.94 30.47 29.45 29.92 1584
9/1/2011 29.54 29.56 28.78 29.30 1320
8/31/2011 29.48 29.80 28.42 29.27 2138
8/30/2011 28.89 29.71 28.82 29.59 1719
8/29/2011 29.00 29.32 28.22 28.64 1466
8/26/2011 28.00 28.92 27.12 28.89 1399
8/25/2011 27.03 27.92 26.80 27.89 1966
8/24/2011 28.75 28.75 26.44 27.53 5264
8/23/2011 30.61 30.68 29.12 29.28 3218
8/22/2011 30.26 31.34 30.07 31.22 4022
8/19/2011 29.69 30.61 28.86 30.17 4024
8/18/2011 29.72 30.00 29.35 29.75 3322
8/17/2011 29.88 30.23 29.74 30.20 3203
8/16/2011 28.88 29.71 28.59 29.67 2126
8/15/2011 28.80 29.20 27.91 29.20 1863
8/12/2011 29.05 29.09 27.63 28.41 2929
8/11/2011 28.64 29.84 28.29 29.18 5248
8/10/2011 29.34 29.49 27.83 28.87 3616
8/9/2011 25.97 29.30 25.55 29.30 5364
8/8/2011 26.61 26.95 25.27 25.50 5197
8/5/2011 27.26 27.94 25.35 26.22 3766
8/4/2011 29.35 29.49 26.85 27.18 3779
8/3/2011 29.59 29.77 29.09 29.11 1642
8/2/2011 28.87 29.52 28.64 29.09 2377
8/1/2011 27.64 29.13 27.64 28.64 1983
7/29/2011 28.10 28.27 27.61 27.65 1980
7/28/2011 28.35 28.59 27.72 28.46 2132
7/27/2011 29.19 29.75 28.13 28.32 1890
7/26/2011 29.00 29.38 28.68 29.28 1373
7/25/2011 29.48 29.99 29.09 29.09 1012
7/22/2011 29.43 29.72 29.24 29.42 1062
7/21/2011 29.62 29.72 28.96 29.23 1672
7/20/2011 28.89 29.64 28.65 29.62 1346
7/19/2011 29.99 29.99 28.92 29.03 2047
7/18/2011 30.75 30.75 29.55 29.82 2377
7/15/2011 29.67 29.80 28.80 29.43 2344
7/14/2011 30.56 30.92 29.20 29.43 3096
7/13/2011 30.03 30.98 30.02 30.26 3897
7/12/2011 28.86 30.00 28.86 29.81 2453
7/11/2011 29.08 29.94 28.50 28.77 2676
7/8/2011 28.05 28.88 27.75 28.84 2811
7/7/2011 28.24 28.53 27.85 28.22 1579
7/6/2011 28.40 28.43 27.84 28.06 1559
7/5/2011 27.94 28.62 27.79 28.36 2189
7/1/2011 27.89 28.80 26.82 27.41 1773
6/30/2011 28.14 28.50 27.95 28.21 1392
6/29/2011 27.80 28.70 27.65 28.16 3100
6/28/2011 27.00 27.66 26.63 27.61 2096
6/27/2011 26.87 27.27 26.64 27.06 1488
6/24/2011 27.56 27.56 26.60 26.87 2339
6/23/2011 27.36 27.46 26.26 27.41 3106
6/22/2011 27.21 28.23 27.21 27.89 3704
6/21/2011 25.96 27.32 25.90 27.32 3251
6/20/2011 26.07 26.39 25.75 25.87 5060
6/17/2011 25.82 28.06 25.80 26.32 15513
6/16/2011 24.69 25.25 24.29 25.11 6365
6/15/2011 24.97 25.21 24.33 24.84 3815
6/14/2011 24.41 25.26 24.41 24.99 3472
6/13/2011 26.08 26.08 24.15 24.38 9807
6/10/2011 26.74 26.74 25.86 26.25 3852
6/9/2011 26.28 27.71 26.03 27.00 3789
6/8/2011 27.95 27.96 25.90 26.31 7561
6/7/2011 28.44 29.06 27.97 28.12 2574
6/6/2011 28.40 29.03 28.08 28.40 2729
6/3/2011 28.99 28.99 28.12 28.22 2259
6/2/2011 29.28 29.59 28.64 28.90 2566
6/1/2011 29.57 29.73 29.20 29.20 1910
5/31/2011 30.35 30.45 29.45 29.75 2077
5/27/2011 29.96 30.22 29.81 30.22 1479
5/26/2011 30.03 30.12 29.63 29.88 1391
5/25/2011 29.57 30.11 29.30 30.01 2209
5/24/2011 29.42 29.98 29.03 29.33 3336
5/23/2011 29.07 29.80 28.76 28.95 2573
Marketplace
Trading Center