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

Seabridge Gold (NY: SA )

14.38 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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, 2020 15.41 15.58 15.14 15.51 562,100 +0.64(+4.30%)
May 28, 2020 15.16 15.31 14.72 14.87 478,113 -0.02(-0.13%)
May 27, 2020 14.78 14.98 14.40 14.89 902,319 -0.24(-1.59%)
May 26, 2020 15.65 15.75 15.08 15.13 553,535 -0.68(-4.30%)
May 22, 2020 15.86 16.17 15.65 15.81 338,900 +0.08(+0.51%)
May 21, 2020 15.70 15.90 15.25 15.73 468,552 -0.39(-2.42%)
May 20, 2020 16.36 16.67 15.95 16.12 595,426 -0.12(-0.74%)
May 19, 2020 15.58 16.43 15.33 16.24 564,394 +1.10(+7.27%)
May 18, 2020 15.91 16.11 15.01 15.14 771,968 -0.51(-3.26%)
May 15, 2020 15.00 15.80 14.90 15.65 936,800 +0.79(+5.32%)
May 14, 2020 14.50 14.98 14.31 14.86 548,735 +0.51(+3.55%)
May 13, 2020 14.71 14.91 13.98 14.35 600,099 -0.13(-0.90%)
May 12, 2020 14.17 14.98 14.06 14.48 626,582 +0.67(+4.85%)
May 11, 2020 14.42 14.56 13.66 13.81 555,034 -0.69(-4.76%)
May 08, 2020 14.70 14.98 14.42 14.50 408,800 -0.14(-0.96%)
May 07, 2020 14.35 14.99 14.13 14.64 488,696 +0.42(+2.95%)
May 06, 2020 14.16 14.33 13.78 14.22 425,860 -0.09(-0.63%)
May 05, 2020 14.50 14.57 13.88 14.31 731,959 -0.14(-0.97%)
May 04, 2020 14.60 15.04 14.41 14.45 1,141,103 +0.20(+1.40%)
May 01, 2020 13.61 14.27 13.51 14.25 606,500 +0.27(+1.93%)
Apr 30, 2020 14.47 14.47 13.61 13.98 821,074 -0.29(-2.03%)
Apr 29, 2020 14.15 14.43 13.80 14.27 960,534 +0.17(+1.21%)
Apr 28, 2020 14.04 14.30 13.72 14.10 827,054 +0.31(+2.25%)
Apr 27, 2020 13.65 13.97 13.20 13.79 789,741 +0.34(+2.53%)
Apr 24, 2020 13.45 13.63 12.75 13.45 517,100 +0.25(+1.89%)
Apr 23, 2020 13.12 14.24 13.01 13.20 1,011,973 +0.36(+2.80%)
Apr 22, 2020 12.67 12.85 12.37 12.84 516,764 +0.82(+6.82%)
Apr 21, 2020 11.90 12.21 11.81 12.02 492,903 -0.22(-1.80%)
Apr 20, 2020 11.87 12.57 11.71 12.24 585,590 +0.37(+3.12%)
Apr 17, 2020 11.87 12.15 11.62 11.87 593,600 -0.20(-1.66%)
Apr 16, 2020 12.20 12.33 11.65 12.07 521,392 +0.03(+0.25%)
Apr 15, 2020 12.16 12.73 11.71 12.04 693,379 -0.65(-5.12%)
Apr 14, 2020 12.25 13.28 12.11 12.69 1,676,176 +0.96(+8.18%)
Apr 13, 2020 10.90 11.94 10.49 11.73 1,159,330 +0.89(+8.21%)
Apr 09, 2020 9.850 10.90 9.720 10.84 1,131,000 +1.38(+14.59%)
Apr 08, 2020 9.750 9.750 9.370 9.460 551,129 -0.07(-0.73%)
Apr 07, 2020 9.740 9.780 9.360 9.530 711,916 +0.05(+0.53%)
Apr 06, 2020 9.560 10.00 9.220 9.480 1,335,844 +0.28(+3.04%)
Apr 03, 2020 9.280 9.710 8.990 9.200 1,128,200 -0.20(-2.13%)
Apr 02, 2020 9.420 10.08 9.300 9.400 741,940 +0.02(+0.21%)
Apr 01, 2020 9.200 9.490 9.000 9.380 516,876 +0.03(+0.32%)
Mar 31, 2020 9.800 10.08 9.250 9.350 453,907 -0.70(-6.97%)
Mar 30, 2020 9.680 10.29 9.560 10.05 604,937 +0.23(+2.34%)
Mar 27, 2020 10.22 10.35 9.500 9.820 599,100 -0.74(-7.01%)
Mar 26, 2020 10.46 11.68 10.25 10.56 1,300,502 +0.63(+6.34%)
Mar 25, 2020 9.310 10.35 9.000 9.930 1,226,758 +1.17(+13.36%)
Mar 24, 2020 8.110 9.280 8.110 8.760 1,158,064 +1.40(+19.02%)
Mar 23, 2020 7.330 7.740 6.800 7.360 1,114,123 +0.03(+0.41%)
Mar 20, 2020 8.420 8.490 7.315 7.330 949,600 -0.63(-7.91%)
Mar 19, 2020 7.620 9.210 6.800 7.960 865,480 +0.02(+0.25%)
Mar 18, 2020 8.500 9.324 7.880 7.940 799,620 -0.98(-10.99%)
Mar 17, 2020 6.800 9.240 6.720 8.920 1,536,495 +1.99(+28.72%)
Mar 16, 2020 5.380 7.450 5.250 6.930 1,390,732 +0.59(+9.31%)
Mar 13, 2020 7.750 7.760 6.270 6.340 1,697,900 -0.86(-11.94%)
Mar 12, 2020 7.530 7.850 6.380 7.200 1,808,453 -1.54(-17.62%)
Mar 11, 2020 9.820 9.900 8.580 8.740 820,099 -1.20(-12.07%)
Mar 10, 2020 10.00 10.30 9.370 9.940 675,834 -0.03(-0.30%)
Mar 09, 2020 10.67 10.67 9.890 9.970 540,879 -1.03(-9.36%)
Mar 06, 2020 11.32 11.38 10.61 11.00 407,900 -0.32(-2.83%)
Mar 05, 2020 11.24 11.42 10.93 11.32 361,309 +0.14(+1.25%)
Mar 04, 2020 11.15 11.35 10.89 11.18 371,747 +0.15(+1.36%)
Mar 03, 2020 10.63 11.59 10.33 11.03 877,614 +0.65(+6.26%)
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.