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

Seabridge Gold (TSX: SEA )

20.54 +0.38 (+1.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 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 (%)
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%)
Nov 01, 2013 9.800 9.800 9.410 9.490 46,966 -0.45(-4.53%)
Oct 31, 2013 9.860 9.940 9.550 9.940 93,441 -0.20(-1.97%)
Oct 30, 2013 10.25 10.31 9.750 10.14 76,786 +0.02(+0.20%)
Oct 29, 2013 10.50 10.58 9.980 10.12 60,423 -0.46(-4.35%)
Oct 28, 2013 10.94 10.98 10.56 10.58 24,354 -0.18(-1.67%)
Oct 25, 2013 10.45 11.17 10.41 10.76 51,758 +0.17(+1.61%)
Oct 24, 2013 10.37 10.73 10.34 10.59 30,291 +0.48(+4.75%)
Oct 23, 2013 10.17 10.57 10.01 10.11 26,250 -0.08(-0.79%)
Oct 22, 2013 9.880 10.48 9.880 10.19 26,448 +0.42(+4.30%)
Oct 21, 2013 9.600 9.800 9.600 9.770 27,690 +0.23(+2.41%)
Oct 18, 2013 9.890 9.990 9.400 9.540 27,910 -0.31(-3.15%)
Oct 17, 2013 9.950 10.05 9.790 9.850 34,680 +0.36(+3.79%)
Oct 16, 2013 9.570 9.770 9.340 9.490 25,142 -0.19(-1.96%)
Oct 15, 2013 9.480 9.720 9.330 9.680 38,014 +0.07(+0.73%)
Oct 11, 2013 9.610 9.610 9.610 0 -0.43(-4.28%)
Oct 10, 2013 10.22 10.38 10.00 10.04 30,464 -0.25(-2.43%)
Oct 09, 2013 10.53 10.53 9.820 10.29 62,470 -0.17(-1.63%)
Oct 08, 2013 10.01 10.75 9.980 10.46 85,424 +0.41(+4.08%)
Oct 07, 2013 9.990 10.16 9.910 10.05 36,705 +0.17(+1.72%)
Oct 04, 2013 10.29 10.29 9.760 9.880 46,768 -0.32(-3.14%)
Oct 03, 2013 10.43 10.65 10.12 10.20 28,189 -0.29(-2.76%)
Oct 02, 2013 10.56 11.00 10.37 10.49 59,529 +0.09(+0.87%)
Oct 01, 2013 10.59 10.60 10.30 10.40 39,658 -0.47(-4.32%)
Sep 30, 2013 10.80 10.92 10.37 10.87 50,546 -0.10(-0.91%)
Sep 27, 2013 11.05 11.31 10.83 10.97 40,959 +0.03(+0.27%)
Sep 26, 2013 11.45 11.58 10.67 10.94 69,758 -0.54(-4.70%)
Sep 25, 2013 11.80 12.17 11.45 11.48 65,364 -0.45(-3.77%)
Sep 24, 2013 12.25 12.40 11.59 11.93 102,082 -0.46(-3.71%)
Sep 23, 2013 12.72 13.07 12.18 12.39 73,158 -0.61(-4.69%)
Sep 20, 2013 13.31 13.41 12.12 13.00 178,319 -0.66(-4.83%)
Sep 19, 2013 15.09 15.26 13.47 13.66 49,124 -1.34(-8.93%)
Sep 18, 2013 14.35 15.27 14.16 15.00 55,183 +0.55(+3.81%)
Sep 17, 2013 13.76 14.45 13.75 14.45 29,210 +0.68(+4.94%)
Sep 16, 2013 14.14 14.18 13.61 13.77 35,149 -0.25(-1.78%)
Sep 13, 2013 13.33 14.02 13.33 14.02 38,294 +0.69(+5.18%)
Sep 12, 2013 13.50 13.64 13.26 13.33 66,947 -0.58(-4.17%)
Sep 11, 2013 13.71 13.99 13.57 13.91 55,650 +0.32(+2.35%)
Sep 10, 2013 13.90 13.90 13.26 13.59 62,278 -0.51(-3.62%)
Sep 09, 2013 14.36 14.37 13.85 14.10 18,350 -0.34(-2.35%)
Sep 06, 2013 14.80 14.80 14.33 14.44 16,125 -0.20(-1.37%)
Sep 05, 2013 14.88 14.88 14.35 14.64 33,161 -0.37(-2.47%)
Sep 04, 2013 15.31 15.31 14.75 15.01 35,319 -0.54(-3.47%)
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.