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 (%)
Feb 27, 2015 9.870 9.940 9.700 9.730 24,815 -0.13(-1.32%)
Feb 26, 2015 9.590 10.08 9.590 9.860 38,156 +0.40(+4.23%)
Feb 25, 2015 9.180 9.510 9.130 9.460 23,197 +0.34(+3.73%)
Feb 24, 2015 9.360 9.370 9.120 9.120 26,607 -0.23(-2.46%)
Feb 23, 2015 9.200 9.570 9.010 9.350 30,435 +0.15(+1.63%)
Feb 20, 2015 9.550 9.830 9.160 9.200 31,510 -0.39(-4.07%)
Feb 19, 2015 9.720 9.900 9.560 9.590 34,014 -0.10(-1.03%)
Feb 18, 2015 9.510 9.760 9.370 9.690 96,501 +0.06(+0.62%)
Feb 17, 2015 9.930 9.930 9.580 9.630 39,563 -0.44(-4.37%)
Feb 13, 2015 10.07 10.07 10.07 0 +0.00(+0.00%)
Feb 12, 2015 10.01 10.11 9.790 10.07 35,970 +0.01(+0.10%)
Feb 11, 2015 10.31 10.39 10.01 10.06 33,553 -0.16(-1.57%)
Feb 10, 2015 10.30 10.40 10.14 10.22 39,766 -0.15(-1.45%)
Feb 09, 2015 10.55 10.81 10.32 10.37 53,056 -0.15(-1.43%)
Feb 06, 2015 10.90 11.12 10.25 10.52 169,710 -0.77(-6.82%)
Feb 05, 2015 11.30 11.40 11.01 11.29 79,109 -0.08(-0.70%)
Feb 04, 2015 11.06 11.62 11.04 11.37 79,937 +0.43(+3.93%)
Feb 03, 2015 11.46 11.55 10.87 10.94 142,281 -0.52(-4.54%)
Feb 02, 2015 11.60 11.71 11.27 11.46 66,767 -0.28(-2.39%)
Jan 30, 2015 11.54 11.85 11.41 11.74 77,050 +0.31(+2.71%)
Jan 29, 2015 11.39 11.52 10.95 11.43 127,055 -0.09(-0.78%)
Jan 28, 2015 11.52 12.12 11.35 11.52 83,803 -0.43(-3.60%)
Jan 27, 2015 11.22 12.02 11.16 11.95 86,717 +0.82(+7.37%)
Jan 26, 2015 10.71 11.13 10.42 11.13 52,102 +0.26(+2.39%)
Jan 23, 2015 11.19 11.30 10.76 10.87 45,156 -0.46(-4.06%)
Jan 22, 2015 11.71 11.28 11.33 72,659 -0.12(-1.05%)
Jan 21, 2015 11.72 11.81 11.09 11.45 89,603 -0.25(-2.14%)
Jan 20, 2015 11.51 11.95 11.51 11.70 50,156 +0.21(+1.83%)
Jan 19, 2015 11.80 11.80 11.22 11.49 8,203 +0.07(+0.61%)
Jan 16, 2015 11.04 11.45 11.04 11.42 70,670 +0.41(+3.72%)
Jan 15, 2015 11.27 10.70 11.01 77,232 +0.35(+3.28%)
Jan 14, 2015 11.05 11.19 10.49 10.66 42,293 -0.34(-3.09%)
Jan 13, 2015 11.91 11.91 10.77 11.00 69,322 -0.45(-3.93%)
Jan 12, 2015 10.93 11.60 10.90 11.45 69,288 +0.62(+5.72%)
Jan 09, 2015 10.29 10.89 10.29 10.83 63,388 +0.70(+6.91%)
Jan 08, 2015 10.67 10.88 10.05 10.13 66,994 -0.27(-2.60%)
Jan 07, 2015 10.06 10.80 10.06 10.40 85,720 -0.11(-1.05%)
Jan 06, 2015 9.620 10.61 9.620 10.51 107,423 +0.95(+9.94%)
Jan 05, 2015 9.330 9.670 9.250 9.560 106,947 +0.40(+4.37%)
Jan 02, 2015 8.710 9.160 8.520 9.160 41,934 +0.35(+3.97%)
Dec 31, 2014 8.810 8.810 8.810 0 +0.21(+2.44%)
Dec 30, 2014 8.490 8.830 8.440 8.600 40,684 +0.23(+2.75%)
Dec 29, 2014 8.730 8.780 8.300 8.370 19,975 +0.22(+2.70%)
Dec 24, 2014 8.150 8.150 8.150 0 +0.25(+3.16%)
Dec 23, 2014 8.220 8.490 7.800 7.900 53,870 -0.20(-2.47%)
Dec 22, 2014 9.320 9.320 8.030 8.100 113,268 -0.58(-6.68%)
Dec 19, 2014 8.550 8.890 8.410 8.680 65,913 +0.10(+1.17%)
Dec 18, 2014 8.370 8.650 7.950 8.580 49,104 +0.47(+5.80%)
Dec 17, 2014 7.800 8.240 7.580 8.110 41,620 +0.31(+3.97%)
Dec 16, 2014 7.680 7.800 53,288 -0.25(-3.11%)
Dec 15, 2014 9.230 9.230 8.050 8.050 76,517 -1.18(-12.78%)
Dec 12, 2014 9.340 9.490 9.000 9.230 53,685 -0.05(-0.54%)
Dec 11, 2014 9.540 9.680 9.210 9.280 45,542 -0.18(-1.90%)
Dec 10, 2014 9.570 10.18 9.280 9.460 57,963 -0.17(-1.77%)
Dec 09, 2014 9.150 9.750 9.150 9.630 60,057 +0.61(+6.76%)
Dec 08, 2014 9.030 9.160 8.485 9.020 63,305 +0.02(+0.22%)
Dec 05, 2014 8.780 9.170 8.780 9.000 60,489 +0.01(+0.11%)
Dec 04, 2014 9.390 9.480 8.880 8.990 34,422 -0.17(-1.86%)
Dec 03, 2014 8.930 9.240 8.910 9.160 55,016 +0.36(+4.09%)
Dec 02, 2014 8.770 9.040 8.620 8.800 50,302 -0.08(-0.90%)
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.