SEABRIDGE GOLD $9.89

down -0.19


21/5/2013 12:21 PM  |  NYSE : SA  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Metal Ore Mining
Type:

SA historical data

Date Open High Low Close Volume
12/27/2010 29.74 29.88 29.25 29.76 1421
12/23/2010 29.25 29.76 29.10 29.46 1619
12/22/2010 30.13 30.13 29.26 29.26 2783
12/21/2010 30.11 30.30 29.19 30.14 4134
12/20/2010 29.17 30.12 29.00 29.46 11751
12/17/2010 26.60 27.86 26.15 27.24 4743
12/16/2010 26.58 27.05 25.76 26.77 4423
12/15/2010 27.46 27.46 25.90 25.90 4213
12/14/2010 27.50 27.68 27.00 27.00 2901
12/13/2010 28.28 28.50 27.48 27.48 3894
12/10/2010 27.50 28.28 27.11 28.23 3013
12/9/2010 27.79 28.06 27.40 27.79 2461
12/8/2010 29.04 29.04 27.49 27.49 2932
12/7/2010 28.90 29.34 28.30 28.33 2925
12/6/2010 29.09 29.48 28.80 29.00 3119
12/3/2010 28.62 29.09 28.52 29.05 2423
12/2/2010 29.15 29.24 28.55 28.60 2467
12/1/2010 29.27 29.76 28.88 29.27 3359
11/30/2010 28.03 28.95 27.38 28.95 4635
11/29/2010 27.76 28.05 27.26 27.88 1816
11/26/2010 27.62 27.83 27.08 27.83 1005
11/24/2010 28.97 28.97 27.65 27.80 1858
11/23/2010 28.16 28.50 27.92 28.14 1711
11/22/2010 28.37 28.64 27.65 28.50 3139
11/19/2010 28.50 28.85 28.00 28.35 2602
11/18/2010 29.92 29.92 28.50 28.50 2752
11/17/2010 29.00 29.46 28.85 29.03 2430
11/16/2010 29.01 29.53 28.55 28.65 3765
11/15/2010 28.41 29.93 28.00 29.19 5050
11/12/2010 28.51 28.85 28.11 28.42 2473
11/11/2010 29.62 29.83 28.96 29.44 2235
11/10/2010 28.63 29.64 28.15 29.64 2720
11/9/2010 30.83 31.41 28.12 28.78 6932
11/8/2010 30.10 30.65 29.78 30.64 4008
11/5/2010 29.83 30.65 29.63 30.02 3322
11/4/2010 28.94 30.14 28.88 30.14 4263
11/3/2010 27.00 28.61 26.99 28.15 4311
11/2/2010 27.26 27.42 26.50 27.18 1653
11/1/2010 27.24 27.49 26.87 27.24 2084
10/29/2010 27.29 27.44 26.86 27.33 1774
10/28/2010 26.28 26.92 25.70 26.92 4104
10/27/2010 25.82 25.92 25.41 25.60 2817
10/26/2010 26.34 27.28 26.11 26.12 2258
10/25/2010 27.48 27.69 26.21 26.80 3490
10/22/2010 26.29 26.75 25.50 26.60 3370
10/21/2010 28.16 28.28 25.27 25.95 8587
10/20/2010 28.14 28.63 27.92 28.10 2050
10/19/2010 28.65 28.65 27.54 27.79 3403
10/18/2010 29.60 29.71 28.80 29.06 2563
10/15/2010 30.76 30.77 29.67 29.80 2503
10/14/2010 30.36 30.70 30.07 30.50 2029
10/13/2010 29.91 30.46 29.85 30.32 2098
10/12/2010 29.31 29.95 28.75 29.71 1270
10/11/2010 30.00 30.11 29.46 29.56 1521
10/8/2010 29.76 30.17 29.58 30.06 1863
10/7/2010 29.84 29.97 28.97 29.95 5342
10/6/2010 29.30 29.57 28.88 29.56 2785
10/5/2010 28.80 29.45 28.63 29.19 3683
10/4/2010 28.82 28.98 27.93 28.03 2280
10/1/2010 28.88 29.29 28.56 28.92 2167
9/30/2010 29.18 29.86 27.55 28.68 3142
9/29/2010 29.31 29.74 28.76 29.06 1330
9/28/2010 28.34 29.49 27.60 29.49 2824
9/27/2010 29.51 29.65 28.50 28.54 2640
9/24/2010 30.18 30.31 29.45 29.45 3003
9/23/2010 30.44 30.53 29.67 29.97 2241
9/22/2010 30.58 30.99 30.19 30.60 3067
9/21/2010 29.60 30.28 29.06 30.17 2394
9/20/2010 30.67 30.67 29.49 29.93 3297
9/17/2010 30.50 30.77 29.34 30.10 7188
9/16/2010 30.09 30.82 30.01 30.27 3630
9/15/2010 29.30 30.18 29.01 29.87 3679
9/14/2010 28.88 29.45 28.63 29.23 4527
9/13/2010 28.57 28.89 28.11 28.27 1428
9/10/2010 28.97 29.14 28.18 28.50 2788
9/9/2010 30.33 30.64 28.72 28.72 2719
9/8/2010 30.20 30.69 30.00 30.25 1698
9/7/2010 29.84 30.29 29.67 30.14 1891
9/3/2010 29.31 29.79 29.14 29.36 1992
9/2/2010 29.36 29.82 29.03 29.54 1919
9/1/2010 30.24 30.48 28.87 29.10 3023
8/31/2010 30.04 31.15 29.92 30.04 3202
8/30/2010 30.29 30.33 29.65 29.92 1582
8/27/2010 29.37 30.46 28.88 30.35 5048
8/26/2010 29.35 29.39 28.67 29.02 2580
8/25/2010 27.86 29.27 27.86 29.15 3585
8/24/2010 27.33 28.78 27.33 27.84 2508
8/23/2010 28.32 28.48 27.65 28.13 1720
8/20/2010 28.13 28.46 27.50 28.36 2152
8/19/2010 29.28 29.62 28.20 28.64 2687
8/18/2010 28.77 29.52 27.81 29.09 3823
8/17/2010 27.95 29.65 27.75 29.02 7168
8/16/2010 25.58 28.10 25.49 28.00 6115
8/13/2010 25.46 25.91 25.10 25.30 1884
8/12/2010 25.07 25.63 25.03 25.40 5161
8/11/2010 25.49 25.49 24.87 24.98 4639
8/10/2010 25.39 25.92 25.00 25.49 3571
8/9/2010 25.75 25.99 25.30 25.60 2385
8/6/2010 25.46 26.09 24.95 25.72 2341
8/5/2010 25.99 25.99 24.83 25.45 3921
Marketplace
Trading Center