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

Seabridge Gold (TSX: SEA )

21.44 +0.90 (+4.38%)
Streaming Delayed Price Updated: 2:55 PM EDT, May 28, 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 (%)
Jan 31, 2014 9.030 9.190 8.790 8.970 18,094 -0.02(-0.22%)
Jan 30, 2014 9.150 9.190 8.930 8.990 90,318 -0.26(-2.81%)
Jan 29, 2014 9.170 9.280 8.880 9.250 36,876 +0.16(+1.76%)
Jan 28, 2014 8.850 9.140 8.730 9.090 19,509 +0.29(+3.30%)
Jan 27, 2014 9.270 9.370 8.760 8.800 19,682 -0.61(-6.48%)
Jan 24, 2014 9.800 9.890 9.110 9.410 27,350 -0.32(-3.29%)
Jan 23, 2014 9.280 9.840 9.280 9.730 42,061 +0.62(+6.81%)
Jan 22, 2014 9.420 9.490 9.090 9.110 25,351 -0.31(-3.29%)
Jan 21, 2014 9.150 9.460 8.950 9.420 26,243 +0.14(+1.51%)
Jan 20, 2014 9.150 9.450 9.150 9.280 14,016 +0.24(+2.65%)
Jan 17, 2014 8.710 9.050 8.710 9.040 227,655 +0.40(+4.63%)
Jan 16, 2014 8.810 8.940 8.630 8.640 70,441 -0.13(-1.48%)
Jan 15, 2014 8.940 8.860 8.650 8.770 48,661 -0.17(-1.90%)
Jan 14, 2014 9.280 9.280 8.750 8.940 53,868 -0.03(-0.33%)
Jan 13, 2014 8.600 9.000 8.600 8.970 16,331 +0.35(+4.06%)
Jan 10, 2014 8.440 8.640 8.440 8.620 22,053 +0.35(+4.23%)
Jan 09, 2014 8.290 8.440 8.180 8.270 8,684 -0.10(-1.19%)
Jan 08, 2014 8.480 8.580 8.300 8.370 25,331 -0.29(-3.35%)
Jan 07, 2014 8.600 8.740 8.400 8.660 28,922 +0.02(+0.23%)
Jan 06, 2014 8.590 9.020 8.590 8.640 31,157 +0.08(+0.93%)
Jan 03, 2014 8.750 8.840 8.540 8.560 33,449 -0.16(-1.83%)
Jan 02, 2014 8.000 8.910 7.970 8.720 49,795 +1.04(+13.54%)
Dec 31, 2013 7.680 7.680 7.680 0 +0.18(+2.40%)
Dec 30, 2013 7.780 7.790 7.500 7.500 29,673 -0.36(-4.58%)
Dec 27, 2013 7.630 7.930 7.510 7.860 36,254 +0.20(+2.61%)
Dec 24, 2013 7.660 7.660 7.660 0 +0.16(+2.13%)
Dec 23, 2013 7.450 7.550 7.370 7.500 13,133 +0.09(+1.21%)
Dec 20, 2013 7.830 7.830 7.410 7.410 33,437 -0.42(-5.36%)
Dec 19, 2013 7.880 7.990 7.600 7.830 31,317 -0.15(-1.88%)
Dec 18, 2013 8.130 8.240 7.960 7.980 32,182 -0.14(-1.72%)
Dec 17, 2013 7.570 8.180 7.550 8.120 35,023 +0.48(+6.28%)
Dec 16, 2013 7.670 7.880 7.520 7.640 23,153 +0.09(+1.19%)
Dec 13, 2013 7.480 7.630 7.410 7.550 17,152 +0.21(+2.86%)
Dec 12, 2013 7.210 7.390 7.200 7.340 19,729 +0.06(+0.82%)
Dec 11, 2013 7.710 7.720 7.270 7.280 38,308 -0.34(-4.46%)
Dec 10, 2013 7.600 7.840 7.470 7.620 51,977 +0.29(+3.96%)
Dec 09, 2013 7.500 7.590 7.250 7.330 29,428 -0.10(-1.35%)
Dec 06, 2013 7.700 7.720 7.410 7.430 18,710 -0.18(-2.37%)
Dec 05, 2013 7.610 7.840 7.490 7.610 63,329 -0.16(-2.06%)
Dec 04, 2013 7.160 7.850 7.160 7.770 40,244 +0.68(+9.59%)
Dec 03, 2013 7.220 7.400 7.090 7.090 31,005 -0.20(-2.74%)
Dec 02, 2013 7.400 7.640 7.200 7.290 61,970 -0.05(-0.68%)
Nov 29, 2013 7.570 7.790 7.340 7.340 22,013 -0.13(-1.74%)
Nov 28, 2013 7.350 7.470 7.290 7.470 1,525 +0.07(+0.95%)
Nov 27, 2013 7.440 7.690 7.360 7.400 43,050 +0.06(+0.82%)
Nov 26, 2013 7.400 7.600 7.270 7.340 53,755 -0.07(-0.94%)
Nov 25, 2013 7.460 7.530 7.090 7.410 77,546 -0.23(-3.01%)
Nov 22, 2013 7.860 7.990 7.630 7.640 31,780 -0.16(-2.05%)
Nov 21, 2013 7.760 7.880 7.420 7.800 44,387 -0.01(-0.13%)
Nov 20, 2013 8.510 8.620 7.570 7.810 99,062 -0.81(-9.40%)
Nov 19, 2013 8.610 8.650 8.500 8.620 38,489 -0.03(-0.35%)
Nov 18, 2013 8.750 8.760 8.595 8.650 24,945 -0.09(-1.03%)
Nov 15, 2013 9.090 9.150 8.680 8.740 39,737 -0.37(-4.06%)
Nov 14, 2013 9.160 9.250 9.030 9.110 22,019 +0.20(+2.24%)
Nov 13, 2013 9.080 9.130 8.800 8.910 14,250 -0.08(-0.89%)
Nov 12, 2013 9.050 9.400 8.880 8.990 27,646 -0.13(-1.43%)
Nov 11, 2013 9.220 9.300 8.960 9.120 17,342 -0.23(-2.46%)
Nov 08, 2013 8.840 9.360 8.660 9.350 34,753 +0.42(+4.70%)
Nov 07, 2013 9.270 9.290 8.880 8.930 26,142 -0.44(-4.70%)
Nov 06, 2013 9.550 9.590 9.250 9.370 17,283 -0.10(-1.06%)
Nov 05, 2013 9.650 9.690 9.230 9.470 33,957 -0.16(-1.66%)
Nov 04, 2013 9.520 9.670 9.460 9.630 22,691 +0.14(+1.48%)
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.