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 31, 2005 2.160 2.310 2.160 2.310 29,600 +0.11(+5.00%)
May 27, 2005 2.150 2.250 2.090 2.200 32,400 +0.01(+0.46%)
May 26, 2005 2.180 2.190 2.070 2.190 6,100 -0.04(-1.79%)
May 25, 2005 2.250 2.250 2.180 2.230 20,600 -0.04(-1.76%)
May 24, 2005 2.270 2.270 2.170 2.270 27,700 +0.00(+0.00%)
May 23, 2005 2.250 2.280 2.180 2.270 14,000 +0.04(+1.79%)
May 20, 2005 2.250 2.320 2.230 2.230 10,000 -0.05(-2.19%)
May 19, 2005 2.330 2.330 2.230 2.280 97,400 +0.05(+2.24%)
May 18, 2005 2.150 2.450 2.000 2.230 36,200 +0.17(+8.25%)
May 17, 2005 1.950 2.080 1.920 2.060 21,600 +0.15(+7.85%)
May 16, 2005 2.000 2.000 1.910 1.910 25,000 -0.09(-4.50%)
May 13, 2005 1.921 2.070 1.921 2.000 31,400 +0.03(+1.52%)
May 12, 2005 2.050 2.060 1.920 1.970 77,500 -0.12(-5.74%)
May 11, 2005 2.060 2.090 2.060 2.090 11,000 -0.01(-0.48%)
May 10, 2005 2.100 2.110 2.100 2.100 27,000 +0.00(+0.00%)
May 09, 2005 2.050 2.150 2.050 2.100 37,000 +0.02(+0.96%)
May 06, 2005 2.110 2.110 1.980 2.080 75,400 -0.07(-3.26%)
May 05, 2005 2.170 2.200 2.100 2.150 30,000 -0.05(-2.27%)
May 04, 2005 2.240 2.240 2.125 2.200 81,800 -0.06(-2.65%)
May 03, 2005 2.150 2.310 2.150 2.260 32,700 +0.10(+4.63%)
May 02, 2005 2.220 2.250 2.160 2.160 11,500 -0.02(-0.92%)
Apr 29, 2005 2.240 2.240 2.120 2.180 55,400 -0.07(-3.11%)
Apr 28, 2005 2.300 2.300 2.190 2.250 36,600 -0.10(-4.26%)
Apr 27, 2005 2.390 2.390 2.320 2.350 9,300 -0.04(-1.67%)
Apr 26, 2005 2.440 2.460 2.390 2.390 4,200 +0.06(+2.58%)
Apr 25, 2005 2.350 2.389 2.300 2.330 6,900 -0.05(-2.10%)
Apr 22, 2005 2.470 2.480 2.350 2.380 22,300 -0.13(-5.18%)
Apr 21, 2005 2.470 2.510 2.470 2.510 8,300 +0.02(+0.80%)
Apr 20, 2005 2.500 2.550 2.480 2.490 47,200 -0.01(-0.40%)
Apr 19, 2005 2.330 2.500 2.300 2.500 37,500 +0.17(+7.30%)
Apr 18, 2005 2.300 2.350 2.300 2.330 19,000 -0.02(-0.85%)
Apr 15, 2005 2.340 2.380 2.340 2.350 53,900 -0.09(-3.69%)
Apr 14, 2005 2.460 2.520 2.380 2.440 58,900 -0.06(-2.40%)
Apr 13, 2005 2.500 2.500 2.500 2.500 4,400 -0.01(-0.40%)
Apr 12, 2005 2.570 2.570 2.440 2.510 45,200 -0.09(-3.46%)
Apr 11, 2005 2.620 2.640 2.560 2.600 9,600 +0.00(+0.00%)
Apr 08, 2005 2.590 2.630 2.590 2.600 2,400 +0.00(+0.00%)
Apr 07, 2005 2.620 2.650 2.550 2.600 2,900 +0.05(+1.96%)
Apr 06, 2005 2.610 2.660 2.550 2.550 19,400 -0.11(-4.14%)
Apr 05, 2005 2.720 2.720 2.580 2.660 19,900 -0.09(-3.27%)
Apr 04, 2005 2.700 2.750 2.500 2.750 41,100 +0.05(+1.85%)
Apr 01, 2005 2.780 2.780 2.700 2.700 10,800 -0.06(-2.17%)
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%)
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.