SEABRIDGE GOLD $10.05

down -0.01


23/5/2013 04:23 PM  |  NYSE : SA  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Metal Ore Mining
Type:

SA historical data

Date Open High Low Close Volume
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
5/20/2011 29.00 29.71 28.22 29.54 3122
5/19/2011 28.95 29.11 28.58 29.08 1035
5/18/2011 28.50 29.19 28.45 28.81 1735
5/17/2011 28.60 28.79 27.70 28.45 4691
5/16/2011 29.09 29.79 28.61 28.64 2850
5/13/2011 29.24 29.75 28.65 29.21 2913
5/12/2011 28.84 29.57 28.56 29.34 3390
5/11/2011 30.19 30.60 28.91 29.31 3956
5/10/2011 31.37 31.38 30.20 30.20 1605
5/9/2011 30.96 31.23 30.00 31.02 2247
5/6/2011 30.27 30.99 29.93 30.31 2252
5/5/2011 30.70 31.60 29.77 29.92 4139
5/4/2011 31.33 31.50 30.00 31.03 4071
5/3/2011 33.07 33.07 30.88 31.42 4511
5/2/2011 33.82 34.43 33.08 33.16 2350
4/29/2011 33.52 34.25 33.52 34.07 1370
4/28/2011 33.22 34.73 33.22 33.89 2743
4/27/2011 32.96 33.88 32.31 33.66 2638
4/26/2011 32.50 32.95 31.53 32.76 2839
4/21/2011 33.89 33.98 33.55 33.62 1411
4/20/2011 34.62 34.99 33.69 33.79 1969
4/19/2011 33.96 34.50 33.53 34.47 2148
4/18/2011 33.35 34.25 32.23 34.00 3760
4/15/2011 33.44 33.75 32.90 33.62 2783
4/14/2011 32.43 33.14 32.30 33.01 1622
4/13/2011 32.57 32.76 32.00 32.32 1726
4/12/2011 32.39 32.63 31.76 32.21 1999
4/11/2011 34.35 34.35 31.90 32.48 3598
4/8/2011 34.01 34.47 33.26 34.23 3290
4/7/2011 33.43 33.75 33.23 33.52 2862
4/6/2011 32.30 33.22 32.26 33.12 4102
4/5/2011 32.00 32.75 31.69 32.52 2651
4/4/2011 33.04 33.39 32.00 32.04 2400
4/1/2011 31.86 32.94 31.58 32.63 2661
3/31/2011 32.04 32.20 31.25 31.82 1833
3/30/2011 31.80 32.11 31.22 31.80 1646
3/29/2011 31.26 32.14 30.92 31.06 2364
3/28/2011 31.71 31.72 31.18 31.30 2350
3/25/2011 32.00 32.45 31.60 32.01 1407
3/24/2011 32.45 32.99 31.75 32.02 3999
3/23/2011 32.05 32.65 31.72 32.60 3267
3/22/2011 32.23 32.31 31.42 31.79 1898
3/21/2011 32.21 32.32 31.54 32.15 2431
3/18/2011 31.47 31.94 31.18 31.27 5015
3/17/2011 31.80 32.33 30.96 31.13 3259
3/16/2011 30.90 31.75 30.80 31.48 3487
3/15/2011 30.85 31.43 30.00 31.00 8400
3/14/2011 32.37 33.92 31.54 32.64 2663
3/11/2011 31.61 33.46 31.25 33.45 2799
3/10/2011 32.80 33.23 31.55 32.01 4156
3/9/2011 34.98 34.99 33.50 33.58 1768
3/8/2011 34.47 34.99 33.50 34.38 1575
3/7/2011 36.22 36.22 34.00 34.67 3575
3/4/2011 34.70 35.69 34.33 35.14 2328
3/3/2011 35.32 35.32 33.57 34.43 2703
3/2/2011 34.19 35.15 34.15 34.96 3731
3/1/2011 33.33 34.23 33.25 34.13 3609
2/28/2011 34.47 34.47 33.35 33.35 2199
2/25/2011 33.75 34.19 33.20 33.71 2635
2/24/2011 35.37 35.66 33.59 33.59 5300
2/23/2011 33.81 35.13 33.34 35.05 7216
2/22/2011 32.51 34.22 32.00 32.84 7808
2/18/2011 31.27 32.45 31.27 31.72 3805
2/17/2011 31.78 31.79 31.32 31.77 1574
2/16/2011 31.66 31.66 31.19 31.45 1531
2/15/2011 31.86 31.86 30.97 31.45 1819
2/14/2011 30.70 31.05 30.61 30.97 1409
2/11/2011 31.18 31.48 30.50 30.50 2405
2/10/2011 30.41 31.27 30.27 31.09 2545
2/9/2011 31.96 32.41 30.50 30.68 2525
2/8/2011 30.83 32.55 30.18 31.74 9217
2/7/2011 29.65 29.82 29.11 29.31 2804
2/4/2011 30.02 30.31 29.37 29.46 2450
2/3/2011 28.66 29.99 28.42 29.99 3457
2/2/2011 28.86 29.05 28.44 28.61 1654
2/1/2011 28.57 29.04 28.00 28.94 2579
1/31/2011 28.61 28.66 28.03 28.16 1894
1/28/2011 28.10 28.75 27.75 28.51 2668
1/26/2011 27.95 29.01 27.79 28.96 2577
1/25/2011 28.04 28.36 27.17 28.02 4099
1/24/2011 28.11 28.55 27.91 27.99 5979
1/21/2011 28.29 28.52 27.81 27.81 3148
1/20/2011 28.56 28.85 27.96 28.30 3837
1/19/2011 29.75 29.94 28.54 28.84 3765
1/18/2011 29.05 30.24 29.05 29.61 2695
1/14/2011 30.39 30.39 28.61 29.07 5136
1/13/2011 30.55 31.64 29.85 29.90 5994
1/12/2011 30.90 30.90 29.99 30.59 2235
1/11/2011 30.26 30.48 29.64 30.48 2348
1/10/2011 28.67 29.95 28.67 29.91 4923
1/7/2011 28.50 28.73 28.28 28.65 2889
1/6/2011 29.01 29.14 28.26 28.32 4040
1/5/2011 29.19 29.40 28.75 29.08 4199
1/4/2011 29.98 30.26 28.75 29.40 7220
1/3/2011 31.55 31.55 30.20 30.32 2163
12/31/2010 30.44 30.68 30.02 30.68 1903
Marketplace
Trading Center