$8.04 -0.36 (%) Seabridge Gold Inc - NYSE

Nov. 26, 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
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
12/14/201120.1920.3219.0319.25639,304
12/13/201121.5621.8720.4020.51278,893
12/12/201121.5021.6821.1021.48302,969
12/9/201121.7222.6821.4322.38373,118
12/8/201121.7622.0021.1121.66322,698
12/7/201122.1422.2521.6922.14220,837
12/6/201121.3922.2021.1321.90335,762
12/5/201121.7521.9421.3821.53283,417
12/2/201122.3122.3921.3221.42319,518
12/1/201123.2323.2321.8122.31323,903
11/30/201122.6922.8022.0822.79266,494
11/29/201121.7022.1321.4021.98207,525
11/28/201121.3021.8821.2021.51395,095
11/25/201120.7921.0520.5020.5283,128
11/23/201121.1421.6120.7020.99248,615
11/22/201121.3021.8021.1121.45286,790
11/21/201120.5521.0120.1520.91367,631
11/18/201120.5621.0220.2620.71390,508
11/17/201121.2721.3520.0920.20349,725
11/16/201121.6822.0621.3021.43328,564
11/15/201122.1322.4321.8922.15162,622
11/14/201122.5222.5421.8322.54307,840
11/11/201123.4423.9322.7922.84241,917
11/10/201123.8124.0323.0523.49208,676
11/9/201123.7824.4023.6723.86253,464
11/8/201124.6424.8924.0824.16250,198
11/7/201124.5724.9024.0124.46228,903
11/4/201124.7524.9523.7824.51117,819
11/3/201125.4725.4724.0924.71210,291
11/2/201125.4925.9823.6124.22443,334
11/1/201123.0625.2723.0025.00420,583
10/31/201124.4724.4723.6023.75207,929
10/28/201124.3925.1524.2824.54163,042
10/27/201124.8924.8924.0724.52360,502
10/26/201124.6924.7023.4024.23171,132
10/25/201123.7724.7823.2524.19314,027
10/24/201123.2724.2423.2723.74270,431
10/21/201124.2124.4123.4923.64123,187
10/20/201123.3023.7522.8423.59188,298
10/19/201124.1524.3523.3123.35301,829
10/18/201122.3424.6721.6424.49626,269
10/17/201123.4723.6022.5822.69264,149
10/14/201123.7323.7322.8823.30144,114
10/13/201123.8523.8522.8623.27171,164
10/12/201124.3824.6623.8823.96250,057
10/11/201122.0024.0521.9323.93769,807
10/10/201121.5522.1321.4321.9590,731
10/7/201122.4522.4620.8621.43149,179
10/6/201121.9622.6721.7022.29173,445
10/5/201120.4921.9420.3221.80313,110
10/4/201120.6221.0019.8420.80409,299
10/3/201122.9022.9420.9821.32269,461
9/30/201122.0822.7521.4622.48185,868
9/29/201122.5323.0021.7022.22281,468
9/28/201123.2423.5722.3922.47234,929
9/27/201124.4225.0223.0323.18228,010
9/26/201123.0623.5922.0423.56309,544
9/23/201124.0324.5722.5123.40454,819
  • Showing 701-800 of 1,259 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center