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

Seabridge Gold (NY: SA )

14.38 -0.57 (-3.81%)
Official Closing 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 30, 2014 7.090 7.090 6.790 7.000 363,258 -0.07(-0.99%)
May 29, 2014 6.860 7.170 6.820 7.070 417,769 +0.21(+3.06%)
May 28, 2014 7.100 7.188 6.810 6.860 539,312 -0.30(-4.19%)
May 27, 2014 7.280 7.370 7.050 7.160 401,310 -0.20(-2.72%)
May 23, 2014 7.690 7.360 7.360 7.360 242,200 -0.40(-5.15%)
May 22, 2014 7.570 7.800 7.570 7.760 193,715 +0.33(+4.44%)
May 21, 2014 7.330 7.500 7.220 7.430 265,903 +0.08(+1.09%)
May 20, 2014 7.210 7.350 7.210 7.350 174,446 +0.10(+1.38%)
May 19, 2014 7.340 7.450 7.250 7.250 372,298 -0.04(-0.55%)
May 16, 2014 7.320 7.320 7.250 7.290 156,477 -0.07(-0.95%)
May 15, 2014 7.500 7.511 7.250 7.360 532,588 -0.20(-2.65%)
May 14, 2014 7.730 7.810 7.470 7.560 223,487 -0.05(-0.66%)
May 13, 2014 7.680 7.820 7.600 7.610 143,768 -0.09(-1.17%)
May 12, 2014 7.710 7.810 7.660 7.700 134,771 +0.10(+1.32%)
May 09, 2014 7.750 7.750 7.460 7.600 249,536 -0.11(-1.43%)
May 08, 2014 7.750 7.840 7.640 7.710 208,013 -0.07(-0.90%)
May 07, 2014 7.950 7.970 7.661 7.780 288,193 -0.19(-2.38%)
May 06, 2014 8.170 8.170 7.950 7.970 161,560 -0.14(-1.73%)
May 05, 2014 8.470 8.490 8.060 8.110 237,855 -0.15(-1.82%)
May 02, 2014 7.880 8.280 7.880 8.260 244,212 +0.42(+5.36%)
May 01, 2014 7.950 7.950 7.780 7.840 145,837 -0.15(-1.88%)
Apr 30, 2014 8.030 8.220 7.950 7.990 172,468 -0.11(-1.36%)
Apr 29, 2014 7.830 8.130 7.820 8.100 168,662 +0.24(+3.05%)
Apr 28, 2014 8.170 8.180 7.840 7.860 194,079 -0.31(-3.79%)
Apr 25, 2014 8.190 8.340 7.960 8.170 260,148 +0.07(+0.86%)
Apr 24, 2014 8.410 8.590 8.080 8.100 425,993 -0.37(-4.37%)
Apr 23, 2014 7.970 8.570 7.910 8.470 506,821 +0.55(+6.94%)
Apr 22, 2014 7.530 7.930 7.420 7.920 374,827 +0.39(+5.18%)
Apr 21, 2014 7.340 7.560 7.300 7.530 278,795 +0.18(+2.45%)
Apr 17, 2014 7.400 7.350 7.350 7.350 225,900 -0.06(-0.81%)
Apr 16, 2014 7.520 7.560 7.320 7.410 292,711 -0.12(-1.59%)
Apr 15, 2014 7.350 7.590 7.310 7.530 406,659 -0.03(-0.40%)
Apr 14, 2014 7.650 7.859 7.530 7.560 288,564 -0.02(-0.26%)
Apr 11, 2014 7.900 7.900 7.570 7.580 318,378 -0.24(-3.07%)
Apr 10, 2014 8.020 8.090 7.690 7.820 456,584 -0.12(-1.51%)
Apr 09, 2014 8.100 8.160 7.700 7.940 563,191 -0.06(-0.75%)
Apr 08, 2014 7.300 8.270 7.280 8.000 1,884,369 +0.88(+12.36%)
Apr 07, 2014 7.170 7.350 7.040 7.120 299,934 -0.08(-1.11%)
Apr 04, 2014 7.410 7.510 7.160 7.200 357,639 +0.00(+0.00%)
Apr 03, 2014 7.320 7.340 7.110 7.200 406,480 -0.18(-2.44%)
Apr 02, 2014 7.260 7.442 7.220 7.380 419,959 +0.23(+3.22%)
Apr 01, 2014 7.110 7.290 7.040 7.150 333,430 +0.07(+0.99%)
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%)
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.