$9.14 +0.05 (%) Seabridge Gold Inc - NYSE

Sep. 17, 2014 | 11:16 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SA historical data

Date Open High Low Close Volume
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
9/22/201125.2425.2423.2725.02550,903
9/21/201126.7027.0026.0026.08175,689
9/20/201126.2327.2026.0726.75218,137
9/19/201126.6826.8126.0026.15218,636
9/16/201126.6627.1826.3526.73348,474
9/15/201126.3826.7125.3426.60416,601
9/14/201127.9228.1626.1626.22471,518
9/13/201127.6128.0027.2127.67332,193
9/12/201128.8729.4727.2427.51417,948
9/9/201130.2330.2329.2829.47223,944
9/8/201130.1230.7230.0130.26381,892
9/7/201129.0729.7628.6029.55147,464
9/6/201128.7130.4928.7129.61212,601
9/2/201129.9430.4729.4529.92158,380
9/1/201129.5429.5628.7829.30131,907
8/31/201129.4829.8028.4229.27213,784
8/30/201128.8929.7128.8229.59171,857
8/29/201129.0029.3228.2228.64146,583
8/26/201128.0028.9227.1228.89139,857
8/25/201127.0327.9226.8027.89196,578
8/24/201128.7528.7526.4427.53527,068
8/23/201130.6130.6829.1229.28321,708
8/22/201130.2631.3430.0731.22402,173
8/19/201129.6930.6128.8630.17402,316
8/18/201129.7230.0029.3529.75332,123
8/17/201129.8830.2329.7430.20320,298
8/16/201128.8829.7128.5929.67212,559
8/15/201128.8029.2027.9129.20186,252
8/12/201129.0929.0927.6328.41292,883
8/11/201128.6429.8428.2929.18524,756
8/10/201129.3429.4927.8328.87361,524
8/9/201125.9729.3025.5529.30536,339
8/8/201126.6126.9525.2725.50519,630
8/5/201127.2627.9425.3526.22376,503
8/4/201129.3529.4926.8527.18377,854
8/3/201129.5929.7729.0929.11164,777
8/2/201128.8729.5228.6429.09237,631
8/1/201127.6429.1327.6428.64198,278
7/29/201128.1028.2727.6127.65198,061
7/28/201128.3528.5927.7228.46213,145
7/27/201129.1929.7528.1328.32188,919
7/26/201129.0029.3828.6829.28137,297
7/25/201129.4829.9929.0929.09101,129
7/22/201129.4329.7229.2429.42106,134
7/21/201129.6229.7228.9629.23167,150
7/20/201128.8929.6428.6529.62134,562
7/19/201129.9929.9928.9229.03204,695
7/18/201130.7530.7529.5529.82237,616
7/15/201129.6729.8028.8029.43234,326
7/14/201130.5630.9229.2029.43309,555
7/13/201130.0330.9830.0230.26389,635
7/12/201128.8630.0028.8629.81245,458
  • Showing 701-800 of 1,257 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center