$8.00 +0.18 (%) Seabridge Gold Inc - NYSE

Oct. 24, 2014 | 09:34 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SA historical data

Date Open High Low Close Volume
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
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
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center