$6.09 +0.03 (%) Seabridge Gold Inc - NYSE

Mar. 27, 2015 | 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
4/3/201313.0013.3812.1212.36328,421
4/2/201313.4213.4212.8713.05264,576
4/1/201313.8513.8613.1813.61233,175
3/28/201313.9013.9713.5613.80128,997
3/27/201313.4913.9313.4613.93201,968
3/26/201313.7513.7713.2113.60220,128
3/25/201313.8214.0313.3413.80287,824
3/22/201313.8714.1213.6213.83179,345
3/21/201313.8114.0013.6813.97296,118
3/20/201313.7113.7813.6013.77140,999
3/19/201313.7114.0113.5613.76220,059
3/18/201314.1014.3513.4013.75367,255
3/15/201313.8814.0313.5613.801,533,707
3/14/201314.0614.2413.8413.92455,849
3/13/201315.0215.1613.4614.12599,786
3/12/201314.0715.0813.9914.98519,927
3/11/201314.2014.3513.9013.97378,025
3/8/201313.6314.3313.1714.05315,737
3/7/201313.8914.3313.3613.55562,587
3/6/201312.4813.7812.1213.75568,946
3/5/201311.7812.4811.7612.38874,118
3/4/201312.1612.1611.5911.62332,982
3/1/201312.5312.9912.0112.12468,726
2/28/201313.1013.1912.4012.45397,101
2/27/201313.5013.6213.1013.15208,291
2/26/201313.6013.9613.2313.60262,734
2/25/201313.2113.6813.2013.54327,121
2/22/201313.4413.5513.0013.07177,908
2/21/201313.0713.7712.9413.46298,841
2/20/201313.3713.6312.9312.96304,752
2/19/201314.0614.1613.6013.63420,227
2/15/201314.1514.6013.8714.17199,935
2/14/201314.2414.4914.1914.35224,409
2/13/201314.8514.9814.1914.20288,282
2/12/201314.6714.9314.6114.83194,294
2/11/201314.7414.8614.6114.67160,665
2/8/201315.2215.3714.8514.97212,426
2/7/201315.1115.6015.0515.26116,361
2/6/201315.0615.4015.0115.29135,882
2/5/201315.2015.2814.8715.10144,897
2/4/201314.9915.5714.9515.19230,484
2/1/201314.9915.3514.7115.01204,013
1/31/201315.0715.1814.7314.77188,304
1/30/201315.3615.7815.0115.16402,993
1/29/201314.8115.3614.7715.35229,180
1/28/201314.9515.1214.5914.75316,549
1/25/201315.5015.6615.0015.00407,542
1/24/201316.2816.3615.4215.52633,588
1/23/201317.2117.2616.4116.47263,687
1/22/201317.4517.5516.8117.28367,638
1/18/201317.6917.7517.1217.19424,902
1/17/201317.4917.7117.3117.53326,173
1/16/201317.4117.6417.2417.58117,068
1/15/201317.5017.6717.2017.48122,660
1/14/201317.8017.9417.2417.45162,697
1/11/201317.6317.7217.2317.60177,028
1/10/201317.6917.9917.5917.71255,640
1/9/201317.8018.0117.2917.57176,442
1/8/201317.5117.8217.1817.80236,733
1/7/201317.4317.6417.1617.42185,890
1/4/201317.4917.6417.0417.62255,824
1/3/201318.3218.6417.5317.64447,372
1/2/201318.5719.4518.2718.36520,483
12/31/201217.5018.1817.3117.97374,787
12/28/201217.5517.7317.1617.40375,911
12/27/201217.6317.9417.3917.60348,030
12/26/201217.6617.9317.2317.68214,841
12/24/201217.6917.6916.8217.58270,997
12/21/201217.2817.9917.2317.734,071,415
12/20/201217.2117.4116.8717.41829,711
12/19/201217.9017.9017.1817.35656,567
12/18/201218.8118.9117.3618.081,337,820
12/17/201218.4218.9918.2418.841,981,276
12/14/201217.5117.8517.2117.71345,859
12/13/201217.3217.8416.9117.59442,372
12/12/201216.2517.7016.2517.60659,263
12/11/201215.6716.4615.6316.13263,004
12/10/201215.6115.8315.2515.69266,497
12/7/201215.3715.6215.3315.47247,920
12/6/201215.2115.7315.1215.35228,502
12/5/201215.6315.7715.3015.34189,315
12/4/201215.3015.7415.1315.65201,083
12/3/201215.0715.9215.0415.69240,311
11/30/201215.5715.5915.0015.12144,899
11/29/201215.6915.6915.4015.6491,206
11/28/201215.3815.7515.2515.50158,211
11/27/201216.1416.2015.6615.70144,856
11/26/201216.3316.4015.8816.20151,364
11/23/201216.0816.4816.0016.34138,820
11/21/201215.7716.1415.6215.93191,188
11/20/201215.7616.3515.5115.83373,409
11/19/201214.7915.8614.7715.71509,480
11/16/201214.7514.8214.1114.40266,196
11/15/201215.4015.5414.0214.54834,478
11/14/201216.2416.3415.7715.79265,802
11/13/201216.0016.3315.8016.23152,264
11/12/201217.0117.2016.0616.24382,364
11/9/201217.6517.7116.8917.03159,168
11/8/201216.9917.8416.9517.55389,306
11/7/201217.0417.0816.4117.05173,599
  • Showing 501-600 of 1,259 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center