Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Seabridge Gold (NY: SA )

14.76 +0.37 (+2.57%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Nov 28, 2008 11.20 11.20 10.70 11.01 48,221 -0.19(-1.70%)
Nov 26, 2008 10.00 11.20 10.00 11.20 179,954 +0.70(+6.67%)
Nov 25, 2008 11.06 11.06 9.780 10.50 206,067 +0.19(+1.84%)
Nov 24, 2008 9.990 11.05 9.320 10.31 447,149 +1.41(+15.84%)
Nov 21, 2008 7.920 9.500 7.610 8.900 450,119 +1.29(+16.95%)
Nov 20, 2008 8.600 8.720 7.410 7.610 484,677 -0.79(-9.40%)
Nov 19, 2008 8.800 9.200 8.400 8.400 293,568 -0.40(-4.55%)
Nov 18, 2008 9.010 9.650 8.800 8.800 137,832 -0.37(-4.03%)
Nov 17, 2008 9.400 9.690 9.100 9.170 130,424 -0.53(-5.46%)
Nov 14, 2008 9.970 9.970 9.290 9.700 0 +0.20(+2.11%)
Nov 13, 2008 9.080 10.05 8.560 9.500 344,809 +0.38(+4.17%)
Nov 12, 2008 10.20 10.23 8.950 9.120 266,014 -1.28(-12.31%)
Nov 11, 2008 10.75 11.00 10.18 10.40 246,550 -0.75(-6.73%)
Nov 10, 2008 11.52 11.64 11.00 11.15 217,805 +0.40(+3.72%)
Nov 07, 2008 10.67 10.80 10.31 10.75 160,364 +0.55(+5.39%)
Nov 06, 2008 10.75 11.00 9.750 10.20 347,197 -0.39(-3.68%)
Nov 05, 2008 10.69 10.89 10.05 10.59 249,587 -0.29(-2.69%)
Nov 04, 2008 10.45 10.90 10.02 10.88 261,738 +1.09(+11.16%)
Nov 03, 2008 9.810 10.00 9.650 9.790 183,101 +0.01(+0.10%)
Oct 31, 2008 9.800 9.940 9.420 9.780 0 +0.03(+0.31%)
Oct 30, 2008 10.46 10.46 9.650 9.750 292,743 +0.16(+1.67%)
Oct 29, 2008 8.620 9.750 8.240 9.590 344,310 +1.62(+20.33%)
Oct 28, 2008 7.250 8.184 7.250 7.970 333,055 +0.74(+10.24%)
Oct 27, 2008 7.700 7.850 7.100 7.230 374,108 -0.86(-10.63%)
Oct 24, 2008 8.060 8.300 7.500 8.090 473,363 -0.46(-5.38%)
Oct 23, 2008 8.950 9.400 8.280 8.550 390,267 -0.55(-6.04%)
Oct 22, 2008 9.090 9.900 8.750 9.100 381,399 -1.15(-11.22%)
Oct 21, 2008 9.930 10.59 9.500 10.25 536,099 +0.62(+6.44%)
Oct 20, 2008 7.730 9.630 7.290 9.630 618,209 +2.56(+36.21%)
Oct 17, 2008 6.660 7.750 6.280 7.070 0 +0.04(+0.57%)
Oct 16, 2008 9.550 9.601 6.190 7.030 1,113,586 -2.49(-26.16%)
Oct 15, 2008 10.50 10.55 9.510 9.520 210,100 -1.03(-9.76%)
Oct 14, 2008 10.99 10.99 10.04 10.55 201,421 +0.37(+3.63%)
Oct 13, 2008 10.54 11.49 9.500 10.18 352,002 -0.97(-8.70%)
Oct 10, 2008 13.73 14.33 8.510 11.15 1,047,578 -3.20(-22.30%)
Oct 09, 2008 15.24 15.25 14.05 14.35 134,494 -0.76(-5.03%)
Oct 08, 2008 14.91 15.90 14.06 15.11 263,288 +0.30(+2.03%)
Oct 07, 2008 15.50 15.50 14.21 14.81 240,279 +0.61(+4.30%)
Oct 06, 2008 15.21 15.25 12.19 14.20 512,787 -1.10(-7.19%)
Oct 03, 2008 14.84 15.46 14.52 15.30 0 +0.31(+2.07%)
Oct 02, 2008 16.81 17.07 14.00 14.99 303,827 -2.06(-12.08%)
Oct 01, 2008 17.01 17.55 17.00 17.05 85,593 +0.04(+0.24%)
Sep 30, 2008 17.33 17.38 16.50 17.01 303,132 -0.27(-1.56%)
Sep 29, 2008 19.01 19.80 17.12 17.28 330,499 -1.87(-9.77%)
Sep 26, 2008 18.69 19.49 18.60 19.15 0 +0.55(+2.96%)
Sep 25, 2008 17.97 18.60 16.84 18.60 227,589 +0.95(+5.38%)
Sep 24, 2008 17.90 17.91 17.29 17.65 130,489 +0.30(+1.73%)
Sep 23, 2008 18.14 18.14 17.20 17.35 242,862 -0.60(-3.34%)
Sep 22, 2008 17.48 18.22 16.52 17.95 435,091 +1.69(+10.39%)
Sep 19, 2008 17.60 18.70 16.25 16.26 0 -0.95(-5.52%)
Sep 18, 2008 16.38 18.12 16.01 17.21 869,060 +1.78(+11.54%)
Sep 17, 2008 14.29 16.76 14.05 15.43 605,329 +1.47(+10.53%)
Sep 16, 2008 14.42 14.54 13.50 13.96 283,953 -0.39(-2.72%)
Sep 15, 2008 14.29 14.42 13.50 14.35 195,826 +0.43(+3.09%)
Sep 12, 2008 12.66 14.15 12.51 13.92 300,691 +1.22(+9.61%)
Sep 11, 2008 12.39 13.07 12.15 12.70 239,172 -0.23(-1.78%)
Sep 10, 2008 12.96 13.40 12.01 12.93 387,827 -0.22(-1.67%)
Sep 09, 2008 13.06 13.62 12.60 13.15 616,564 -0.10(-0.75%)
Sep 08, 2008 13.99 14.28 13.08 13.25 333,053 -0.20(-1.49%)
Sep 05, 2008 13.05 13.65 13.00 13.45 0 +0.40(+3.07%)
Sep 04, 2008 12.37 13.35 12.00 13.05 264,115 +0.02(+0.15%)
Sep 03, 2008 13.52 13.55 12.26 13.03 422,219 -0.49(-3.62%)
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.