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

Seabridge Gold (TSX: SEA )

19.77 -0.52 (-2.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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, 2015 11.45 11.45 11.45 0 -0.02(-0.17%)
Dec 30, 2015 11.32 11.57 11.21 11.47 23,933 +0.09(+0.79%)
Dec 29, 2015 11.62 11.73 11.14 11.38 27,840 -0.45(-3.80%)
Dec 24, 2015 11.83 11.83 11.83 0 +0.36(+3.14%)
Dec 23, 2015 11.40 11.58 11.24 11.47 24,890 +0.06(+0.53%)
Dec 22, 2015 11.59 11.95 11.37 11.41 44,628 -0.25(-2.14%)
Dec 21, 2015 11.27 11.86 11.05 11.66 72,896 +0.53(+4.76%)
Dec 18, 2015 11.03 11.32 10.93 11.13 242,734 +0.28(+2.58%)
Dec 17, 2015 11.51 11.55 10.81 10.85 85,121 -1.01(-8.52%)
Dec 16, 2015 11.52 12.20 11.49 11.86 171,458 +0.61(+5.42%)
Dec 15, 2015 11.44 11.45 11.04 11.25 54,367 -0.06(-0.53%)
Dec 14, 2015 11.40 11.56 11.12 11.31 59,310 -0.05(-0.44%)
Dec 11, 2015 11.25 11.62 11.06 11.36 62,737 -0.01(-0.09%)
Dec 10, 2015 11.40 11.70 11.28 11.37 40,492 -0.09(-0.79%)
Dec 09, 2015 11.54 11.92 11.33 11.46 34,661 +0.11(+0.97%)
Dec 08, 2015 11.45 11.51 11.02 11.35 32,239 +0.03(+0.27%)
Dec 07, 2015 11.90 11.90 11.13 11.32 97,878 -0.58(-4.87%)
Dec 04, 2015 11.46 11.99 11.45 11.90 64,913 +0.70(+6.25%)
Dec 03, 2015 10.75 11.44 10.75 11.20 104,508 +0.55(+5.16%)
Dec 02, 2015 10.74 10.81 10.31 10.65 68,908 -0.28(-2.56%)
Dec 01, 2015 10.65 11.11 10.48 10.93 111,599 +0.36(+3.41%)
Nov 30, 2015 10.02 10.62 10.02 10.57 96,100 +0.59(+5.91%)
Nov 27, 2015 10.07 10.17 9.810 9.980 56,934 -0.34(-3.29%)
Nov 26, 2015 10.30 10.45 10.29 10.32 1,800 +0.00(+0.00%)
Nov 25, 2015 10.53 10.69 9.980 10.32 173,995 -0.47(-4.36%)
Nov 24, 2015 10.90 11.01 10.61 10.79 88,141 +0.11(+1.03%)
Nov 23, 2015 10.68 78,809 +0.24(+2.30%)
Nov 20, 2015 11.11 11.11 10.36 10.44 77,803 -0.48(-4.40%)
Nov 19, 2015 10.31 11.05 10.11 10.92 117,842 +0.74(+7.27%)
Nov 18, 2015 9.920 10.22 9.690 10.18 72,750 +0.34(+3.46%)
Nov 17, 2015 10.41 10.45 9.790 9.840 104,015 -0.84(-7.87%)
Nov 16, 2015 10.82 11.17 10.52 10.68 63,073 +0.01(+0.09%)
Nov 13, 2015 10.52 10.76 10.06 10.67 92,507 +0.37(+3.59%)
Nov 12, 2015 9.830 10.50 9.830 10.30 70,824 +0.06(+0.59%)
Nov 11, 2015 10.25 10.31 9.890 10.24 25,098 +0.13(+1.29%)
Nov 10, 2015 10.38 10.59 10.07 10.11 83,880 -0.40(-3.81%)
Nov 09, 2015 10.03 10.71 9.900 10.51 86,251 +0.55(+5.52%)
Nov 06, 2015 10.12 10.18 9.500 9.960 95,247 -0.53(-5.05%)
Nov 05, 2015 11.03 11.33 10.31 10.49 47,510 -0.56(-5.07%)
Nov 04, 2015 11.23 11.42 10.95 11.05 61,660 -0.09(-0.81%)
Nov 03, 2015 10.52 11.30 10.52 11.14 53,553 +0.25(+2.30%)
Nov 02, 2015 10.52 11.06 10.21 10.89 48,943 +0.20(+1.87%)
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%)
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.