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
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
7/24/201213.7214.0013.6013.90217,036
7/23/201213.7313.9013.5013.85177,862
7/20/201214.1014.3413.9113.99217,772
7/19/201213.7914.4113.7914.28363,548
7/18/201213.3913.8413.2713.67163,176
7/17/201213.4513.7713.1013.55192,999
7/16/201213.4113.5213.1213.48170,803
7/13/201213.5313.7813.3013.51113,998
7/12/201213.3213.4812.9813.37218,135
7/11/201213.5713.8313.3013.57191,414
7/10/201214.2414.4413.5313.63167,019
7/9/201214.1214.1713.8014.14263,047
7/6/201214.1914.4713.9414.20117,545
7/5/201214.9814.9814.2514.52273,710
7/3/201214.9615.2214.7914.92225,924
7/2/201214.3614.9814.2414.66169,707
6/29/201214.6514.9614.3214.49273,263
6/28/201214.1314.4413.5214.02368,464
6/27/201214.7114.8014.2714.34205,391
6/26/201214.9615.1814.5514.69148,894
6/25/201214.3715.4014.2615.16210,322
6/22/201215.1515.2814.3614.71477,608
6/21/201215.8815.9315.1215.13418,874
6/20/201216.4417.0016.0016.49237,641
6/19/201217.0217.2216.4116.57233,895
6/18/201215.7516.9915.6316.89399,757
6/15/201216.4216.4215.8415.931,002,790
6/14/201216.7316.8716.0316.43334,726
6/13/201216.8717.1516.4716.65409,225
6/12/201215.7116.8115.6316.63550,645
6/11/201216.2916.2915.5015.62258,531
6/8/201215.5716.5015.1616.14266,930
6/7/201216.6716.7015.2815.83460,698
6/6/201217.0817.5916.2216.57671,142
6/5/201216.3016.6416.0616.59349,776
6/4/201215.9716.4115.5216.23380,987
6/1/201215.2715.9115.0415.86379,383
5/31/201215.2715.6214.7015.17308,957
5/30/201215.3415.6314.1215.31673,165
5/29/201216.1616.3415.4315.63406,937
5/25/201215.8816.2415.5615.99561,576
5/24/201215.8716.4015.1115.901,379,971
5/23/201213.2815.5513.2015.421,725,943
5/22/201212.5313.5312.2513.131,487,404
5/21/201212.5112.8212.2312.38483,073
5/18/201213.3813.4012.5212.54527,287
5/17/201212.9613.6412.7813.03636,639
5/16/201212.3113.2412.2012.73538,067
5/15/201213.5113.7212.2512.33475,384
5/14/201214.0014.2713.5413.55344,709
5/11/201214.5014.7414.1514.28248,480
5/10/201214.7114.9614.3114.64270,169
5/9/201213.9814.7813.9514.53505,987
5/8/201215.0515.0514.1014.46479,551
5/7/201215.4915.7715.1015.25246,434
5/4/201215.5315.9115.4615.54249,914
5/3/201216.1816.1815.3015.59354,970
5/2/201216.4716.5215.9816.17293,443
5/1/201216.9216.9816.5316.57239,842
4/30/201216.7817.0416.5716.76256,193
4/27/201217.3017.6916.7716.97349,640
4/26/201216.5117.3016.5117.13583,583
4/25/201217.2217.4716.4116.58966,095
4/24/201218.0218.2617.2617.31401,500
4/23/201218.4018.4217.7918.11261,874
4/20/201218.7518.9518.3918.78166,145
4/19/201218.9519.0018.4318.77167,028
4/18/201219.1619.2918.5618.93154,092
4/17/201219.1419.4618.9619.16187,955
4/16/201219.2119.2718.6518.98194,377
4/13/201219.1919.5018.7519.27151,148
4/12/201219.0919.5518.7519.35257,001
4/11/201219.3319.4118.8819.08138,749
4/10/201218.5419.1718.4619.15193,240
4/9/201218.8819.0818.6018.69188,968
4/5/201219.3019.4918.7718.90166,864
4/4/201219.5719.5918.8619.22209,784
4/3/201220.3120.3119.4419.79174,975
4/2/201220.1620.3219.9220.01298,934
3/30/201220.3120.3119.5520.09229,493
3/29/201219.9020.0019.6619.91122,990
3/28/201220.1520.2719.8019.93185,707
3/27/201220.9220.9620.1520.18143,544
3/26/201220.5520.8220.3720.76151,506
3/23/201220.1220.6220.0020.20112,060
3/22/201219.7120.0219.6820.02179,109
3/21/201220.3520.6420.1920.19323,948
3/20/201219.5020.2719.2620.18295,901
3/19/201219.9620.4119.8319.88198,570
3/16/201220.0020.1819.8120.05926,928
3/15/201220.2020.5319.6919.94433,480
3/14/201221.1821.1820.1020.20506,641
3/13/201221.2021.7621.0121.22281,690
3/12/201221.8922.0020.8421.20334,924
3/9/201221.4822.1721.3021.90210,423
Trading Center