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, 2014 7.360 7.360 7.020 7.080 520,670 -0.30(-4.07%)
Mar 28, 2014 7.360 7.590 7.270 7.380 389,711 +0.01(+0.14%)
Mar 27, 2014 7.470 7.591 7.170 7.370 553,824 -0.14(-1.86%)
Mar 26, 2014 7.780 7.950 7.500 7.510 551,039 -0.15(-1.96%)
Mar 25, 2014 7.810 7.950 7.650 7.660 684,983 -0.07(-0.91%)
Mar 24, 2014 8.100 8.130 7.650 7.730 1,479,063 -0.28(-3.50%)
Mar 21, 2014 8.960 8.990 8.010 8.010 4,670,892 -0.75(-8.56%)
Mar 20, 2014 8.720 8.949 8.620 8.760 428,068 +0.00(+0.00%)
Mar 19, 2014 9.070 9.150 8.680 8.760 645,830 -0.40(-4.37%)
Mar 18, 2014 9.100 9.340 9.030 9.160 317,595 -0.09(-0.97%)
Mar 17, 2014 9.710 9.740 9.210 9.250 447,248 -0.46(-4.74%)
Mar 14, 2014 9.770 10.13 9.570 9.710 541,245 -0.02(-0.21%)
Mar 13, 2014 9.250 9.830 9.230 9.730 967,751 +0.48(+5.19%)
Mar 12, 2014 9.150 9.320 9.130 9.250 445,864 +0.28(+3.12%)
Mar 11, 2014 9.120 9.330 8.920 8.970 290,805 -0.07(-0.77%)
Mar 10, 2014 9.020 9.140 8.810 9.040 240,774 -0.06(-0.66%)
Mar 07, 2014 9.150 9.300 8.920 9.100 255,165 -0.23(-2.47%)
Mar 06, 2014 9.140 9.360 9.110 9.330 384,757 +0.22(+2.41%)
Mar 05, 2014 8.890 9.150 8.750 9.110 302,461 +0.22(+2.47%)
Mar 04, 2014 8.790 8.980 8.651 8.890 212,958 +0.01(+0.11%)
Mar 03, 2014 8.950 9.160 8.750 8.880 544,566 +0.20(+2.30%)
Feb 28, 2014 8.690 8.780 8.450 8.680 405,124 +0.06(+0.70%)
Feb 27, 2014 8.730 9.000 8.600 8.620 281,901 -0.07(-0.81%)
Feb 26, 2014 8.950 8.990 8.500 8.690 716,358 -0.34(-3.77%)
Feb 25, 2014 9.290 9.340 9.000 9.030 419,930 -0.33(-3.53%)
Feb 24, 2014 9.340 9.590 9.120 9.360 653,934 +0.24(+2.63%)
Feb 21, 2014 9.110 9.190 8.910 9.120 417,447 +0.05(+0.55%)
Feb 20, 2014 8.640 9.150 8.600 9.070 570,843 +0.45(+5.22%)
Feb 19, 2014 9.110 9.210 8.560 8.620 590,898 -0.59(-6.41%)
Feb 18, 2014 9.470 9.500 9.100 9.210 525,618 -0.21(-2.23%)
Feb 14, 2014 9.120 9.420 9.420 9.420 821,300 +0.49(+5.49%)
Feb 13, 2014 8.480 8.940 8.463 8.930 774,302 +0.41(+4.81%)
Feb 12, 2014 8.960 9.010 8.460 8.520 582,021 -0.47(-5.23%)
Feb 11, 2014 8.870 9.190 8.780 8.990 796,258 +0.24(+2.74%)
Feb 10, 2014 8.470 8.940 8.470 8.750 660,186 +0.38(+4.54%)
Feb 07, 2014 8.040 8.410 7.950 8.370 540,477 +0.45(+5.68%)
Feb 06, 2014 8.010 8.070 7.860 7.920 349,921 +0.01(+0.13%)
Feb 05, 2014 8.280 8.330 7.910 7.910 323,462 -0.28(-3.42%)
Feb 04, 2014 7.890 8.210 7.850 8.190 338,451 +0.30(+3.80%)
Feb 03, 2014 8.100 8.230 7.830 7.890 452,265 -0.14(-1.74%)
Jan 31, 2014 8.130 8.180 7.890 8.030 296,947 -0.02(-0.25%)
Jan 30, 2014 8.100 8.230 7.961 8.050 422,153 -0.24(-2.90%)
Jan 29, 2014 8.350 8.400 7.900 8.290 470,193 +0.14(+1.72%)
Jan 28, 2014 7.940 8.190 7.768 8.150 408,948 +0.25(+3.16%)
Jan 27, 2014 8.705 8.705 7.900 7.900 543,859 -0.60(-7.06%)
Jan 24, 2014 8.840 8.930 8.200 8.500 598,904 -0.26(-2.97%)
Jan 23, 2014 8.370 8.890 8.370 8.760 733,622 +0.51(+6.18%)
Jan 22, 2014 8.580 8.680 8.190 8.250 416,221 -0.35(-4.07%)
Jan 21, 2014 8.480 8.630 8.122 8.600 739,715 +0.35(+4.24%)
Jan 17, 2014 7.990 8.250 8.250 8.250 782,500 +0.34(+4.30%)
Jan 16, 2014 8.040 8.230 7.900 7.910 364,365 -0.12(-1.49%)
Jan 15, 2014 8.140 8.130 7.900 8.030 378,764 -0.11(-1.35%)
Jan 14, 2014 8.240 8.480 8.000 8.140 613,011 -0.11(-1.33%)
Jan 13, 2014 7.910 8.290 7.865 8.250 606,901 +0.35(+4.43%)
Jan 10, 2014 7.780 7.960 7.700 7.900 622,190 +0.25(+3.27%)
Jan 09, 2014 7.670 7.790 7.535 7.650 315,203 -0.05(-0.65%)
Jan 08, 2014 7.880 7.980 7.620 7.700 574,072 -0.35(-4.35%)
Jan 07, 2014 8.080 8.180 7.820 8.050 434,574 -0.08(-0.98%)
Jan 06, 2014 8.100 8.490 8.050 8.130 429,882 +0.09(+1.12%)
Jan 03, 2014 8.190 8.350 8.010 8.040 476,604 -0.14(-1.71%)
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.