Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Seabridge Gold (NY: SA )

15.85 -0.30 (-1.86%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2005 2.710 2.760 2.600 2.760 9,600 +0.13(+4.94%)
Mar 30, 2005 2.720 2.720 2.630 2.630 600 -0.02(-0.75%)
Mar 29, 2005 2.660 2.740 2.640 2.650 27,800 -0.06(-2.21%)
Mar 28, 2005 2.660 2.720 2.660 2.710 7,700 +0.06(+2.26%)
Mar 24, 2005 2.690 2.720 2.650 2.650 15,800 -0.08(-2.93%)
Mar 23, 2005 2.740 2.760 2.710 2.730 2,600 +0.01(+0.37%)
Mar 22, 2005 2.840 2.840 2.700 2.720 14,700 -0.03(-1.09%)
Mar 21, 2005 2.820 2.930 2.740 2.750 32,300 -0.07(-2.48%)
Mar 18, 2005 2.900 2.920 2.820 2.820 77,700 -0.10(-3.42%)
Mar 17, 2005 2.900 2.930 2.900 2.920 10,600 -0.04(-1.35%)
Mar 16, 2005 2.990 2.990 2.920 2.960 10,400 -0.04(-1.33%)
Mar 15, 2005 2.910 3.000 2.900 3.000 40,300 +0.10(+3.45%)
Mar 14, 2005 2.850 2.930 2.850 2.900 34,700 -0.01(-0.34%)
Mar 11, 2005 2.880 2.970 2.880 2.910 32,400 +0.03(+1.04%)
Mar 10, 2005 2.980 2.980 2.860 2.880 39,000 -0.08(-2.70%)
Mar 09, 2005 2.970 2.980 2.940 2.960 10,400 +0.04(+1.37%)
Mar 08, 2005 3.000 3.000 2.880 2.920 27,400 -0.01(-0.34%)
Mar 07, 2005 2.950 3.050 2.880 2.930 37,700 +0.07(+2.45%)
Mar 04, 2005 2.920 3.030 2.830 2.860 37,400 -0.04(-1.38%)
Mar 03, 2005 2.800 2.900 2.800 2.900 8,200 +0.06(+2.11%)
Mar 02, 2005 2.950 2.950 2.780 2.840 59,800 -0.10(-3.40%)
Mar 01, 2005 2.910 2.990 2.900 2.940 6,700 -0.06(-2.00%)
Feb 28, 2005 2.990 3.000 2.900 3.000 34,600 +0.02(+0.67%)
Feb 25, 2005 3.000 3.050 2.970 2.980 21,000 -0.09(-2.93%)
Feb 24, 2005 3.100 3.100 2.990 3.070 13,000 -0.02(-0.65%)
Feb 23, 2005 3.150 3.160 3.050 3.090 30,100 -0.03(-0.96%)
Feb 22, 2005 3.210 3.210 3.100 3.120 33,300 -0.09(-2.80%)
Feb 18, 2005 3.060 3.210 3.060 3.210 19,300 +0.15(+4.90%)
Feb 17, 2005 3.050 3.060 2.950 3.060 77,200 +0.03(+0.99%)
Feb 16, 2005 3.000 3.030 2.990 3.030 27,500 -0.03(-0.98%)
Feb 15, 2005 3.150 3.150 3.040 3.060 43,600 -0.08(-2.55%)
Feb 14, 2005 3.190 3.190 3.140 3.140 24,700 +0.04(+1.29%)
Feb 11, 2005 3.150 3.190 3.100 3.100 34,900 -0.01(-0.32%)
Feb 10, 2005 3.080 3.140 2.920 3.110 41,600 +0.11(+3.67%)
Feb 09, 2005 2.910 3.000 2.820 3.000 28,100 +0.02(+0.67%)
Feb 08, 2005 2.950 3.190 2.900 2.980 17,900 +0.08(+2.76%)
Feb 07, 2005 3.040 3.040 2.900 2.900 36,200 -0.14(-4.61%)
Feb 04, 2005 3.130 3.130 3.040 3.040 29,900 -0.02(-0.65%)
Feb 03, 2005 3.110 3.110 3.040 3.060 17,000 -0.15(-4.67%)
Feb 02, 2005 3.220 3.220 3.120 3.210 1,300 -0.07(-2.13%)
Feb 01, 2005 3.030 3.300 3.030 3.280 9,400 +0.23(+7.54%)
Jan 31, 2005 3.000 3.050 3.000 3.050 19,800 -0.02(-0.65%)
Jan 28, 2005 3.100 3.100 3.000 3.070 38,600 -0.08(-2.54%)
Jan 27, 2005 3.150 3.150 3.000 3.150 11,800 +0.00(+0.00%)
Jan 26, 2005 3.160 3.180 3.150 3.150 12,900 -0.01(-0.32%)
Jan 25, 2005 3.260 3.270 3.160 3.160 44,800 -0.14(-4.24%)
Jan 24, 2005 3.300 3.370 3.230 3.300 8,400 -0.05(-1.49%)
Jan 21, 2005 3.190 3.500 3.170 3.350 56,000 +0.16(+5.02%)
Jan 20, 2005 3.190 3.200 3.170 3.190 7,900 -0.01(-0.31%)
Jan 19, 2005 3.220 3.230 3.170 3.200 4,100 +0.00(+0.00%)
Jan 18, 2005 3.150 3.230 3.060 3.200 42,600 +0.00(+0.00%)
Jan 14, 2005 3.190 3.240 3.150 3.200 13,500 +0.05(+1.59%)
Jan 13, 2005 3.290 3.290 3.150 3.150 15,700 -0.17(-5.12%)
Jan 12, 2005 3.220 3.320 3.220 3.320 5,800 +0.11(+3.43%)
Jan 11, 2005 3.270 3.270 3.210 3.210 8,600 +0.01(+0.31%)
Jan 10, 2005 3.100 3.260 3.100 3.200 14,000 +0.07(+2.24%)
Jan 07, 2005 3.020 3.190 3.020 3.130 14,500 +0.10(+3.30%)
Jan 06, 2005 3.180 3.270 3.010 3.030 40,700 -0.19(-5.90%)
Jan 05, 2005 3.310 3.310 3.220 3.220 4,400 -0.09(-2.72%)
Jan 04, 2005 3.500 3.510 3.160 3.310 41,200 -0.20(-5.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.