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

Seabridge Gold (TSX: SEA )

21.65 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
Oct 30, 2015 11.10 11.27 10.55 10.69 74,547 -0.42(-3.78%)
Oct 29, 2015 11.65 11.85 10.86 11.11 100,775 -0.73(-6.17%)
Oct 28, 2015 12.22 12.60 11.49 11.84 188,546 -0.18(-1.50%)
Oct 27, 2015 11.95 12.43 11.75 12.02 145,094 -0.06(-0.50%)
Oct 26, 2015 11.82 12.48 11.62 12.08 121,199 +0.37(+3.16%)
Oct 23, 2015 10.50 11.91 10.43 11.71 138,186 +1.29(+12.38%)
Oct 22, 2015 9.670 10.55 9.660 10.42 104,235 +0.82(+8.54%)
Oct 21, 2015 9.810 9.830 9.450 9.600 87,730 -0.28(-2.83%)
Oct 20, 2015 8.830 10.25 8.800 9.880 162,760 +1.14(+13.04%)
Oct 19, 2015 8.760 8.880 8.570 8.740 39,698 -0.16(-1.80%)
Oct 16, 2015 9.330 9.380 8.840 8.900 38,960 -0.41(-4.40%)
Oct 15, 2015 9.170 9.580 9.160 9.310 66,512 -0.07(-0.75%)
Oct 14, 2015 9.030 9.570 8.900 9.380 121,719 +0.54(+6.11%)
Oct 13, 2015 8.720 9.000 8.530 8.840 71,499 -0.06(-0.67%)
Oct 09, 2015 8.900 8.900 8.900 0 +0.26(+3.01%)
Oct 08, 2015 8.470 9.000 8.470 8.640 58,658 -0.31(-3.46%)
Oct 07, 2015 8.980 9.070 8.570 8.950 55,003 -0.03(-0.33%)
Oct 06, 2015 8.400 9.080 8.400 8.980 76,591 +0.71(+8.59%)
Oct 05, 2015 8.090 8.380 7.910 8.270 57,050 +0.23(+2.86%)
Oct 02, 2015 7.800 8.170 7.580 8.040 59,632 +0.55(+7.34%)
Oct 01, 2015 7.880 7.880 7.440 7.490 37,814 -0.27(-3.48%)
Sep 30, 2015 7.530 7.760 7.130 7.760 39,683 +0.22(+2.92%)
Sep 29, 2015 7.870 7.990 7.500 7.540 26,180 -0.16(-2.08%)
Sep 28, 2015 7.740 7.820 7.520 7.700 35,271 -0.17(-2.16%)
Sep 25, 2015 7.990 8.100 7.720 7.870 53,499 -0.26(-3.20%)
Sep 24, 2015 8.160 8.550 8.120 8.130 57,962 +0.24(+3.04%)
Sep 23, 2015 8.010 8.040 7.830 7.890 16,949 -0.09(-1.13%)
Sep 22, 2015 8.370 8.370 7.960 7.980 32,491 -0.52(-6.12%)
Sep 21, 2015 8.420 8.550 8.280 8.500 26,021 +0.01(+0.12%)
Sep 18, 2015 8.550 8.650 8.200 8.490 90,024 +0.10(+1.19%)
Sep 17, 2015 8.030 8.570 7.910 8.390 85,377 +0.33(+4.09%)
Sep 16, 2015 7.800 8.280 7.800 8.060 54,571 +0.34(+4.40%)
Sep 15, 2015 7.850 8.090 7.650 7.720 38,572 -0.18(-2.28%)
Sep 14, 2015 7.950 8.060 7.730 7.900 34,602 -0.08(-1.00%)
Sep 11, 2015 7.660 8.010 7.550 7.980 49,036 +0.16(+2.05%)
Sep 10, 2015 7.840 7.930 7.590 7.820 32,582 +0.25(+3.30%)
Sep 09, 2015 8.060 8.080 7.300 7.570 128,662 -0.62(-7.57%)
Sep 08, 2015 8.200 8.390 7.800 8.190 62,510 +0.31(+3.93%)
Sep 04, 2015 7.880 7.880 7.880 0 +0.08(+1.03%)
Sep 03, 2015 7.980 8.100 7.650 7.800 50,205 -0.20(-2.50%)
Sep 02, 2015 8.160 8.320 7.870 8.000 32,917 -0.22(-2.68%)
Sep 01, 2015 8.300 8.750 8.190 8.220 39,366 -0.26(-3.07%)
Aug 31, 2015 8.230 8.480 7.950 8.480 69,712 +0.21(+2.54%)
Aug 28, 2015 7.700 8.730 7.700 8.270 66,536 +0.62(+8.10%)
Aug 27, 2015 7.300 7.750 7.150 7.650 46,573 +0.27(+3.66%)
Aug 26, 2015 7.660 7.820 7.180 7.380 96,158 -0.88(-10.65%)
Aug 25, 2015 8.230 8.480 7.650 8.260 81,808 -0.02(-0.24%)
Aug 24, 2015 8.320 9.230 8.160 8.280 109,196 -0.47(-5.37%)
Aug 21, 2015 9.140 9.330 8.300 8.750 113,025 -0.17(-1.91%)
Aug 20, 2015 8.500 9.210 8.440 8.920 191,570 +0.76(+9.31%)
Aug 19, 2015 7.620 8.300 7.540 8.160 96,018 +0.68(+9.09%)
Aug 18, 2015 7.500 7.540 7.180 7.480 35,445 -0.02(-0.27%)
Aug 17, 2015 7.550 7.670 7.320 7.500 22,693 +0.16(+2.18%)
Aug 14, 2015 7.800 7.820 7.220 7.340 47,235 -0.12(-1.61%)
Aug 13, 2015 7.770 8.060 7.350 7.460 104,875 -0.54(-6.75%)
Aug 12, 2015 7.860 8.440 7.690 8.000 215,619 +0.44(+5.82%)
Aug 11, 2015 6.630 7.670 6.560 7.560 140,892 +1.07(+16.49%)
Aug 10, 2015 6.300 6.640 5.990 6.490 104,399 +0.56(+9.44%)
Aug 07, 2015 5.350 6.340 5.350 5.930 171,417 +0.87(+17.19%)
Aug 06, 2015 4.800 5.200 4.780 5.060 47,495 +0.17(+3.48%)
Aug 05, 2015 5.000 5.130 4.870 4.890 28,488 -0.04(-0.81%)
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.