Seabridge Gold Inc $8.31

up +0.26


25/7/2014 04:01 PM  |  NYSE : SA  
Industries : Metals & Mining / Gold
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SA historical data

Date Open High Low Close Volume
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
7/11/201129.0829.9428.5028.77267,516
7/8/201128.0528.8827.7528.84281,065
7/7/201128.2428.5327.8528.22157,824
7/6/201128.4028.4327.8428.06155,873
7/5/201127.9428.6227.7928.36218,813
7/1/201127.8927.8926.9527.41177,205
6/30/201128.1428.5027.9528.21139,109
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
6/17/201125.8228.0625.8026.321,552,431
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
Trading Center