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

Seabridge Gold (TSX: SEA )

21.92 +0.36 (+1.67%)
Streaming Delayed Price Updated: 12:16 PM EDT, May 30, 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 (%)
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%)
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%)
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.