$8.04 0.00 (%) Seabridge Gold Inc - NYSE

Sep. 30, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SA historical data

Date Open High Low Close Volume
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
3/8/201221.1821.5320.8921.43312,817
3/7/201221.5521.5820.8020.97382,589
3/6/201221.7721.7720.7621.63558,038
3/5/201222.9923.2221.5722.21630,157
3/2/201223.7423.7523.0023.04359,577
3/1/201224.2724.7023.5023.79351,091
2/29/201224.9225.2023.3023.66333,687
2/28/201224.8524.8924.1024.76235,132
2/27/201225.4825.4824.1124.24238,746
2/24/201225.2725.6524.8324.98197,731
2/23/201224.8325.3524.2725.25375,297
2/22/201224.3424.5023.5024.23334,168
2/21/201224.6724.9224.0324.36405,365
2/17/201224.5024.5623.7123.99317,521
2/16/201223.3524.3623.0224.36475,992
2/15/201223.9125.1423.5023.54768,337
2/14/201221.4423.6021.4423.601,056,608
2/13/201221.6621.9321.2021.51337,886
2/10/201221.2921.8021.0621.56501,667
2/9/201221.5122.3821.5121.63265,190
2/8/201222.3622.7021.6421.77300,998
2/7/201222.5023.0022.2222.29235,824
2/6/201222.8923.3022.0322.41331,183
2/3/201222.9423.0022.4022.90640,961
2/2/201220.5922.8020.5522.801,006,997
2/1/201220.3420.4219.9520.16225,735
1/31/201220.5520.6519.9320.17199,381
1/30/201220.4320.5020.0320.23202,125
1/27/201220.2720.8319.8920.59339,834
1/26/201219.6820.1119.3619.76340,889
1/25/201218.4019.3918.1519.29673,341
1/24/201218.5118.7018.1618.37253,156
1/23/201218.8619.4018.7518.83314,238
1/20/201218.5919.1018.3918.94196,282
1/19/201218.7018.9718.3618.63211,037
1/18/201218.6819.0018.5718.75186,052
1/17/201218.5919.2418.5618.70295,300
1/13/201218.0818.9318.0718.76282,779
1/12/201218.1318.4117.9518.41229,585
1/11/201217.8418.0617.8017.93180,889
1/10/201217.2817.9017.2817.76266,215
1/9/201217.0517.1916.9117.06201,847
1/6/201216.9217.2216.9017.00201,430
1/5/201216.7017.0516.4816.93217,853
1/4/201217.0317.2416.6316.76255,226
1/3/201216.7117.1416.6517.07343,104
12/30/201116.1716.4615.8216.11411,219
12/29/201115.5916.1415.1016.10563,474
12/28/201116.8116.9815.5815.58444,794
12/27/201117.1117.2016.5816.66189,362
12/23/201117.0317.3416.9917.32209,975
12/22/201117.6617.9116.8717.02302,262
12/21/201117.8117.9917.4517.60156,309
12/20/201117.4818.0217.4517.85248,707
12/19/201118.3318.3617.1917.26451,626
12/16/201118.6218.7718.0618.42495,594
12/15/201119.6919.7918.4218.46533,955
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center