Seabridge Gold Inc $7.35

down -0.06


17/4/2014 06:40 PM  |  NYSE : SA  
Industries : Metals & Mining / Gold
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SA historical data

Date Open High Low Close Volume
6/29/201127.8028.7027.6528.16309,903
6/28/201127.0027.6626.6327.61209,508
6/27/201126.8727.2726.6427.06148,706
6/24/201127.5627.5626.6026.87233,878
6/23/201127.3627.4626.2627.41310,517
6/22/201127.2128.2327.2127.89370,313
6/21/201125.9627.3225.9027.32325,063
6/20/201126.0726.3925.7525.87505,956
6/17/201125.8228.0625.8026.321,552,430
6/16/201124.6925.2524.2925.11636,500
6/15/201124.9725.2124.3324.84381,484
6/14/201124.4125.2624.4124.99347,138
6/13/201126.0826.0824.1524.38980,628
6/10/201126.7426.7425.8626.25385,132
6/9/201126.2827.7126.0327.00378,856
6/8/201127.9527.9625.9026.31756,079
6/7/201128.4429.0627.9728.12258,769
6/6/201128.4029.0328.0828.40272,884
6/3/201128.9928.9928.1228.22225,806
6/2/201129.2829.5928.6428.90256,600
6/1/201129.5729.7329.2029.20190,971
5/31/201130.3530.4529.4529.75207,620
5/27/201129.9630.2229.8130.22147,843
5/26/201130.0330.1229.6329.88139,147
5/25/201129.5730.1129.3030.01220,823
5/24/201129.4229.9829.0329.33333,591
5/23/201129.0729.8028.7628.95257,274
5/20/201129.0029.7128.2229.54312,158
5/19/201128.9529.1128.5829.08103,416
5/18/201128.5029.1928.4528.81173,433
5/17/201128.6028.7927.7028.45470,096
5/16/201129.0929.7928.6128.64285,321
5/13/201129.2429.7528.6529.21291,468
5/12/201128.8429.5728.5629.34342,047
5/11/201130.1930.6028.9129.31395,525
5/10/201131.3731.3830.2030.20160,415
5/9/201130.9631.2330.0031.02224,607
5/6/201130.2730.9929.9330.31225,185
5/5/201130.7031.6029.7729.92413,834
5/4/201131.3331.5030.0031.03407,047
5/3/201133.0733.0730.8831.42451,078
5/2/201133.8234.4333.0833.16235,104
4/29/201133.6334.2533.5234.07136,880
4/28/201133.2234.7333.2233.89274,295
4/27/201132.9633.8832.3133.66263,739
4/26/201132.5032.9531.5332.76283,869
4/25/201134.0434.0432.5932.59209,947
4/21/201133.8933.9833.5533.62141,086
4/20/201134.6234.9933.6933.79196,901
4/19/201133.9634.5033.5334.47214,733
4/18/201133.3534.2532.2334.00375,914
4/15/201133.4433.7532.9033.62278,287
4/14/201132.4333.1432.3033.01162,191
4/13/201132.5732.7632.0032.32172,866
4/12/201132.3932.6331.7632.21199,851
4/11/201134.3534.3531.9032.48359,809
4/8/201134.0134.4733.2634.23328,989
4/7/201133.4333.7533.2333.52286,202
4/6/201132.3033.2232.2633.12410,178
4/5/201132.0032.7531.6932.52265,036
4/4/201133.0433.3932.0032.04239,926
4/1/201131.8632.9431.5832.63266,081
3/31/201132.0432.2031.2531.82183,268
3/30/201131.8032.1131.2231.80164,588
3/29/201131.2632.1430.9231.06236,637
3/28/201131.7131.7231.1831.30234,956
3/25/201132.0032.4531.6032.01140,685
3/24/201132.4532.9931.7532.02399,818
3/23/201132.0532.6531.7232.60326,895
3/22/201132.2332.3131.4231.79189,754
3/21/201132.2132.3231.5432.15243,036
3/18/201131.4731.9431.1831.27501,456
3/17/201131.8032.3330.9631.13325,832
3/16/201130.9031.7530.8031.48348,940
3/15/201130.8531.4330.0031.00839,912
3/14/201132.3733.9231.5432.64266,267
3/11/201131.6133.4631.2533.45279,881
3/10/201132.8033.2331.5532.01415,915
3/9/201134.9834.9933.5033.58176,730
3/8/201134.4734.9933.5034.38157,569
3/7/201136.2236.2234.0034.67357,493
3/4/201134.7035.6934.3335.14232,732
3/3/201135.3235.3233.5734.43270,577
3/2/201134.1935.1534.1534.96373,062
3/1/201133.3334.2333.2534.13360,827
2/28/201134.4734.4733.3533.35221,941
2/25/201133.7534.1933.2033.71263,470
2/24/201135.3735.6633.5933.59530,001
2/23/201133.8135.1333.3435.05721,577
2/22/201132.5134.2232.0032.84780,730
2/18/201131.2732.4531.2731.72380,497
2/17/201131.7831.7931.3231.77157,343
2/16/201131.6631.6631.1931.45153,064
2/15/201131.8631.8630.9731.45182,397
2/14/201130.7031.0530.6130.97140,835
2/11/201131.1831.4830.5030.50240,443
2/10/201130.4131.2730.2731.09254,595
2/9/201131.9632.4130.5030.68252,592
2/8/201130.8332.5530.1831.74921,938
2/7/201129.6529.8229.1129.31280,367
Trading Center