Seabridge Gold Inc $8.45

up +0.14


28/7/2014 04:02 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
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
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
Trading Center