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
2/4/201130.0230.3129.3729.46245,377
2/3/201128.6629.9928.4229.99345,669
2/2/201128.8629.0528.4428.61165,374
2/1/201128.5729.0428.0028.94257,804
1/31/201128.6128.6628.0328.16189,380
1/28/201128.1028.7527.7528.51266,738
1/27/201128.9628.9627.9027.91376,171
1/26/201127.9529.0127.7928.96257,693
1/25/201128.0428.3627.1728.02409,822
1/24/201128.1128.5527.9127.99597,880
1/21/201128.2928.5227.8127.81314,776
1/20/201128.5628.8527.9628.30383,642
1/19/201129.7529.9428.5428.84376,406
1/18/201129.0530.2429.0529.61269,450
1/14/201130.3930.3928.6129.07513,512
1/13/201130.5531.6429.8529.90599,376
1/12/201130.9030.9029.9930.59223,419
1/11/201130.2630.4829.6430.48235,131
1/10/201128.6729.9528.6729.91492,268
1/7/201128.5028.7328.2828.65289,091
1/6/201129.0129.1428.2628.32405,176
1/5/201129.1929.4028.7529.08419,852
1/4/201129.9830.2628.7529.40721,993
1/3/201131.5531.5530.2030.32216,221
12/31/201030.4430.6830.0230.68190,267
12/30/201030.5730.6629.5829.89187,466
12/29/201031.3931.3930.0230.52235,873
12/28/201030.3030.8629.8030.80311,019
12/27/201029.7429.8829.2529.76142,019
12/23/201029.2529.7629.1029.46161,866
12/22/201030.1330.1329.2629.26278,292
12/21/201030.1130.3029.1930.14413,307
12/20/201029.1730.1229.0029.461,175,030
12/17/201026.6027.8626.1527.24477,225
12/16/201026.5827.0525.7626.77442,298
12/15/201027.4627.4625.9025.90421,266
12/14/201027.5027.6827.0027.00290,060
12/13/201028.2828.5027.4827.48389,304
12/10/201027.5028.2827.1128.23301,269
12/9/201027.7928.0627.4027.79246,186
12/8/201029.0429.0427.4927.49295,349
12/7/201028.9029.3428.3028.33292,481
12/6/201029.0929.4828.8029.00311,889
12/3/201028.6229.0928.5229.05242,266
12/2/201029.1529.2428.5528.60246,688
12/1/201029.2729.7628.8829.27335,841
11/30/201028.0328.9527.3828.95463,443
11/29/201027.7628.0527.2627.88181,592
11/26/201027.6227.8327.0827.83100,451
11/24/201028.9728.9727.6527.80185,707
11/23/201028.1628.5027.9228.14171,064
11/22/201028.3728.6427.6528.50313,855
11/19/201028.5028.8528.0028.35260,165
11/18/201029.9229.9228.5028.50275,199
11/17/201029.0029.4628.8529.03243,457
11/16/201029.0129.5328.5528.65376,772
11/15/201028.4129.9328.0029.19505,015
11/12/201028.5128.8528.1128.42247,286
11/11/201029.6229.8328.9629.44223,409
11/10/201028.6329.6428.1529.64271,998
11/9/201030.8331.4128.1228.78693,679
11/8/201030.1030.6529.7830.64400,727
11/5/201029.8330.6529.6330.02332,340
11/4/201028.9430.1428.8830.14426,295
11/3/201027.0028.6126.9928.15431,022
11/2/201027.2627.4226.5027.18165,727
11/1/201027.2427.4926.8727.24208,340
10/29/201027.2927.4426.8627.33177,454
10/28/201026.2826.9225.7026.92410,315
10/27/201025.8225.9225.4125.60281,677
10/26/201026.3427.2826.1126.12225,774
10/25/201027.4827.6926.2126.80348,925
10/22/201026.2926.7525.5026.60336,956
10/21/201028.1628.2825.2725.95859,999
10/20/201028.1428.6327.9228.10205,692
10/19/201028.6528.6527.5427.79340,218
10/18/201029.6029.7128.8029.06256,293
10/15/201030.7630.7729.6729.80250,231
10/14/201030.3630.7030.0730.50202,819
10/13/201029.9130.4629.8530.32209,746
10/12/201029.3129.9528.7529.71126,933
10/11/201030.0030.1129.4629.56152,049
10/8/201029.7630.1729.5830.06186,239
10/7/201029.8429.9728.9729.95534,127
10/6/201029.3029.5728.8829.56278,492
10/5/201028.8029.4528.6329.19368,455
10/4/201028.8228.9827.9328.03227,961
10/1/201028.8829.2928.5628.92216,630
9/30/201029.1829.8627.5528.68314,109
9/29/201029.3129.7428.7629.06132,983
9/28/201028.3429.4927.6029.49282,316
9/27/201029.5129.6528.5028.54263,938
9/24/201030.1830.3129.4529.45300,215
9/23/201030.4430.5329.6729.97224,454
9/22/201030.5830.9930.1930.60306,618
9/21/201029.6030.2829.0630.17239,302
9/20/201030.6730.6729.4929.93329,634
9/17/201030.5030.7729.3430.10719,205
9/16/201030.0930.8230.0130.27363,068
9/15/201029.3030.1829.0129.87367,866
Trading Center