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 (%)
Jul 30, 2004 3.080 3.250 3.080 3.190 17,200 +0.10(+3.24%)
Jul 29, 2004 3.000 3.090 2.980 3.090 115,800 +0.09(+3.00%)
Jul 28, 2004 2.990 3.020 2.970 3.000 27,600 +0.01(+0.33%)
Jul 27, 2004 3.050 3.060 2.950 2.990 35,400 -0.09(-2.92%)
Jul 26, 2004 3.100 3.110 3.000 3.080 28,400 -0.15(-4.64%)
Jul 23, 2004 3.360 3.360 3.200 3.230 11,000 -0.07(-2.12%)
Jul 22, 2004 3.300 3.300 3.300 3.300 4,900 +0.06(+1.85%)
Jul 21, 2004 3.200 3.320 3.200 3.240 13,300 -0.01(-0.31%)
Jul 20, 2004 3.350 3.380 3.240 3.250 13,700 -0.04(-1.22%)
Jul 19, 2004 3.370 3.380 3.270 3.290 5,200 -0.06(-1.79%)
Jul 16, 2004 3.320 3.350 3.320 3.350 4,000 +0.06(+1.82%)
Jul 15, 2004 3.350 3.350 3.250 3.290 4,400 +0.05(+1.54%)
Jul 14, 2004 3.300 3.400 3.240 3.240 12,200 -0.06(-1.82%)
Jul 13, 2004 3.430 3.430 3.240 3.300 44,300 -0.02(-0.60%)
Jul 12, 2004 3.280 3.350 3.230 3.320 24,200 +0.10(+3.11%)
Jul 09, 2004 3.240 3.260 3.170 3.220 51,700 -0.03(-0.92%)
Jul 08, 2004 3.250 3.250 3.200 3.250 50,800 +0.05(+1.56%)
Jul 07, 2004 3.110 3.200 3.110 3.200 9,900 +0.15(+4.92%)
Jul 06, 2004 3.150 3.150 3.010 3.050 16,200 -0.15(-4.69%)
Jul 02, 2004 3.160 3.220 3.150 3.200 3,400 +0.05(+1.59%)
Jul 01, 2004 3.150 3.210 3.100 3.150 21,100 +0.02(+0.64%)
Jun 30, 2004 3.090 3.130 3.080 3.130 7,400 +0.03(+0.97%)
Jun 29, 2004 3.090 3.100 3.090 3.100 10,100 -0.03(-0.96%)
Jun 28, 2004 3.150 3.150 3.050 3.130 8,500 -0.03(-0.95%)
Jun 25, 2004 3.180 3.220 3.100 3.160 19,100 -0.01(-0.32%)
Jun 24, 2004 3.180 3.210 3.100 3.170 46,700 +0.05(+1.60%)
Jun 23, 2004 3.220 3.220 3.120 3.120 9,800 -0.08(-2.50%)
Jun 22, 2004 3.230 3.240 3.200 3.200 6,700 +0.00(+0.00%)
Jun 21, 2004 3.150 3.240 3.120 3.200 11,700 -0.03(-0.93%)
Jun 18, 2004 3.190 3.250 3.190 3.230 19,500 +0.07(+2.22%)
Jun 17, 2004 3.040 3.160 3.040 3.160 24,000 +0.15(+4.98%)
Jun 16, 2004 3.100 3.100 2.600 3.010 23,100 -0.09(-2.90%)
Jun 15, 2004 2.960 3.200 2.960 3.100 13,900 +0.15(+5.08%)
Jun 14, 2004 3.000 3.000 2.900 2.950 29,000 -0.11(-3.59%)
Jun 10, 2004 3.230 3.230 3.050 3.060 23,100 -0.17(-5.26%)
Jun 09, 2004 3.200 3.230 3.150 3.230 11,300 -0.02(-0.62%)
Jun 08, 2004 3.200 3.250 3.200 3.250 2,600 +0.02(+0.62%)
Jun 07, 2004 3.210 3.280 3.160 3.230 80,000 +0.02(+0.62%)
Jun 04, 2004 3.150 3.290 3.100 3.210 36,500 +0.01(+0.31%)
Jun 03, 2004 3.160 3.200 3.150 3.200 6,300 -0.04(-1.23%)
Jun 02, 2004 3.290 3.290 3.240 3.240 8,200 -0.06(-1.82%)
Jun 01, 2004 3.450 3.450 3.300 3.300 25,500 -0.10(-2.94%)
May 28, 2004 3.340 3.410 3.280 3.400 16,700 +0.03(+0.89%)
May 27, 2004 3.350 3.400 3.210 3.370 15,100 +0.11(+3.37%)
May 26, 2004 3.350 3.400 3.250 3.260 15,200 -0.09(-2.69%)
May 25, 2004 3.250 3.450 3.110 3.350 98,600 +0.05(+1.52%)
May 24, 2004 3.000 3.800 2.950 3.300 80,500 +0.55(+20.00%)
May 21, 2004 2.580 2.760 2.580 2.750 22,200 +0.27(+10.89%)
May 20, 2004 2.600 2.600 2.480 2.480 9,900 +0.08(+3.33%)
May 19, 2004 2.220 2.490 2.220 2.400 9,200 +0.21(+9.59%)
May 18, 2004 2.170 2.250 2.170 2.190 8,300 -0.04(-1.79%)
May 17, 2004 2.170 2.250 2.120 2.230 21,200 -0.02(-0.89%)
May 14, 2004 2.330 2.390 2.170 2.250 49,700 +0.02(+0.90%)
May 13, 2004 2.350 2.430 2.160 2.230 25,700 -0.20(-8.23%)
May 12, 2004 2.290 2.470 2.290 2.430 22,400 +0.04(+1.67%)
May 11, 2004 2.420 2.420 2.320 2.390 11,400 -0.01(-0.42%)
May 10, 2004 2.710 2.710 2.350 2.400 66,200 -0.30(-11.11%)
May 07, 2004 2.780 2.780 2.640 2.700 35,700 -0.15(-5.26%)
May 06, 2004 3.000 3.000 2.850 2.850 29,800 -0.18(-5.94%)
May 05, 2004 3.150 3.150 3.030 3.030 32,300 +0.02(+0.66%)
May 04, 2004 3.000 3.120 2.970 3.010 27,300 +0.06(+2.03%)
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.