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

Seabridge Gold (NY: SA )

15.13 +0.75 (+5.22%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 29, 2015 6.000 6.200 5.847 6.140 416,705 +0.18(+3.02%)
May 28, 2015 5.810 6.005 5.810 5.960 459,403 +0.11(+1.88%)
May 27, 2015 5.920 5.960 5.784 5.850 227,460 -0.04(-0.68%)
May 26, 2015 5.960 6.000 5.860 5.890 562,553 -0.18(-2.97%)
May 22, 2015 6.080 6.070 6.070 6.070 182,600 -0.02(-0.33%)
May 21, 2015 6.060 6.150 6.020 6.090 194,489 -0.01(-0.16%)
May 20, 2015 6.100 6.180 6.040 6.100 236,004 +0.08(+1.33%)
May 19, 2015 6.160 6.182 6.000 6.020 476,011 -0.25(-3.99%)
May 18, 2015 6.250 6.350 6.210 6.270 304,540 +0.05(+0.80%)
May 15, 2015 6.090 6.310 6.090 6.220 324,589 +0.04(+0.65%)
May 14, 2015 6.250 6.325 6.150 6.180 443,477 -0.02(-0.32%)
May 13, 2015 6.200 6.340 6.170 6.200 446,870 -0.01(-0.16%)
May 12, 2015 6.190 6.320 6.170 6.210 389,557 +0.03(+0.49%)
May 11, 2015 6.030 6.250 6.030 6.180 250,533 +0.13(+2.15%)
May 08, 2015 6.130 6.210 6.000 6.050 617,998 -0.10(-1.63%)
May 07, 2015 6.140 6.250 5.969 6.150 368,013 -0.06(-0.97%)
May 06, 2015 6.310 6.330 6.060 6.210 445,400 -0.07(-1.11%)
May 05, 2015 6.440 6.470 6.200 6.280 219,956 -0.06(-0.95%)
May 04, 2015 6.420 6.490 6.230 6.340 290,520 +0.03(+0.48%)
May 01, 2015 6.240 6.350 6.210 6.310 198,900 -0.03(-0.47%)
Apr 30, 2015 6.440 6.450 6.210 6.340 482,541 -0.20(-3.06%)
Apr 29, 2015 6.570 6.770 6.500 6.540 330,245 -0.01(-0.15%)
Apr 28, 2015 6.310 6.580 6.310 6.550 507,346 +0.27(+4.30%)
Apr 27, 2015 6.270 6.450 6.250 6.280 538,046 +0.08(+1.29%)
Apr 24, 2015 6.250 6.420 6.150 6.200 319,070 -0.13(-2.05%)
Apr 23, 2015 6.310 6.400 6.210 6.330 333,193 +0.12(+1.93%)
Apr 22, 2015 6.500 6.520 6.180 6.210 534,157 -0.29(-4.46%)
Apr 21, 2015 6.340 6.570 6.260 6.500 310,945 +0.16(+2.52%)
Apr 20, 2015 6.230 6.340 6.130 6.340 393,370 +0.04(+0.63%)
Apr 17, 2015 6.350 6.410 6.250 6.300 336,611 -0.01(-0.16%)
Apr 16, 2015 6.500 6.550 6.280 6.310 428,481 -0.10(-1.56%)
Apr 15, 2015 6.370 6.420 6.210 6.410 553,437 +0.11(+1.75%)
Apr 14, 2015 6.370 6.480 6.240 6.300 376,819 -0.03(-0.47%)
Apr 13, 2015 6.580 6.640 6.330 6.330 320,460 -0.27(-4.09%)
Apr 10, 2015 6.450 6.689 6.450 6.600 460,184 +0.30(+4.76%)
Apr 09, 2015 6.560 6.560 6.250 6.300 418,830 -0.08(-1.25%)
Apr 08, 2015 6.670 6.820 6.355 6.380 557,344 -0.29(-4.35%)
Apr 07, 2015 6.560 6.770 6.250 6.670 913,719 +0.07(+1.06%)
Apr 06, 2015 6.250 6.690 6.170 6.600 1,728,394 +0.86(+14.98%)
Apr 02, 2015 5.750 5.740 5.740 5.740 580,300 -0.04(-0.69%)
Apr 01, 2015 5.560 5.890 5.530 5.780 1,087,852 +0.29(+5.28%)
Mar 31, 2015 5.830 5.830 5.420 5.490 1,152,402 -0.31(-5.34%)
Mar 30, 2015 5.900 5.950 5.750 5.800 672,695 -0.29(-4.76%)
Mar 27, 2015 6.110 6.195 5.880 6.090 432,109 +0.03(+0.50%)
Mar 26, 2015 6.360 6.430 6.010 6.060 532,965 -0.16(-2.57%)
Mar 25, 2015 6.460 6.500 6.205 6.220 447,933 -0.12(-1.89%)
Mar 24, 2015 6.540 6.570 6.220 6.340 477,961 -0.16(-2.46%)
Mar 23, 2015 6.370 6.620 6.370 6.500 554,037 +0.21(+3.34%)
Mar 20, 2015 6.430 6.540 6.270 6.290 1,907,271 -0.07(-1.10%)
Mar 19, 2015 6.210 6.500 6.050 6.360 607,982 +0.11(+1.76%)
Mar 18, 2015 5.930 6.370 5.870 6.250 617,399 +0.31(+5.22%)
Mar 17, 2015 6.000 6.260 5.900 5.940 835,833 -0.11(-1.82%)
Mar 16, 2015 6.330 6.500 6.030 6.050 1,013,570 -0.46(-7.07%)
Mar 13, 2015 6.440 6.530 6.210 6.510 427,029 +0.07(+1.09%)
Mar 12, 2015 6.710 6.790 6.390 6.440 511,743 -0.24(-3.59%)
Mar 11, 2015 6.290 6.740 6.100 6.680 548,713 +0.36(+5.70%)
Mar 10, 2015 6.530 6.630 6.170 6.320 724,760 -0.26(-3.95%)
Mar 09, 2015 6.910 6.990 6.580 6.580 463,301 -0.35(-5.05%)
Mar 06, 2015 7.000 7.050 6.660 6.930 536,345 -0.21(-2.94%)
Mar 05, 2015 7.140 7.320 7.050 7.140 251,220 +0.02(+0.28%)
Mar 04, 2015 7.160 7.180 7.030 7.120 345,209 -0.06(-0.84%)
Mar 03, 2015 7.450 7.510 7.050 7.180 685,462 -0.28(-3.75%)
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.