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

Seabridge Gold (TSX: SEA )

21.65 +1.11 (+5.40%)
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 (%)
Feb 29, 2016 11.86 12.48 11.86 12.48 136,716 +0.74(+6.30%)
Feb 26, 2016 11.93 12.39 11.51 11.74 91,153 -0.45(-3.69%)
Feb 25, 2016 12.00 12.42 11.76 12.19 78,848 +0.09(+0.74%)
Feb 24, 2016 12.35 12.87 11.79 12.10 121,244 +0.12(+1.00%)
Feb 23, 2016 12.19 12.50 11.82 11.98 106,256 -0.01(-0.08%)
Feb 22, 2016 11.17 12.03 11.14 11.99 118,020 +0.29(+2.48%)
Feb 19, 2016 11.66 12.08 11.48 11.70 93,382 -0.01(-0.09%)
Feb 18, 2016 10.75 11.78 10.70 11.71 132,155 +0.98(+9.13%)
Feb 17, 2016 10.82 11.01 10.50 10.73 88,483 +0.10(+0.94%)
Feb 16, 2016 10.82 11.42 10.56 10.63 119,295 -0.20(-1.85%)
Feb 12, 2016 10.83 10.83 10.83 0 -0.05(-0.46%)
Feb 11, 2016 11.99 11.99 10.79 10.88 196,148 +0.09(+0.83%)
Feb 10, 2016 9.940 10.82 9.790 10.79 137,683 +0.81(+8.12%)
Feb 09, 2016 10.83 10.92 9.830 9.980 135,285 -0.53(-5.04%)
Feb 08, 2016 10.67 11.57 10.46 10.51 158,909 +0.19(+1.84%)
Feb 05, 2016 9.590 10.34 9.440 10.32 73,482 +0.40(+4.03%)
Feb 04, 2016 9.670 10.68 9.670 9.920 111,376 +0.45(+4.75%)
Feb 03, 2016 8.930 9.550 8.810 9.470 109,319 +0.71(+8.11%)
Feb 02, 2016 8.970 9.140 8.480 8.760 135,679 -0.28(-3.10%)
Feb 01, 2016 8.980 9.250 8.750 9.040 58,956 +0.36(+4.15%)
Jan 29, 2016 8.730 9.070 8.590 8.680 73,258 +0.11(+1.28%)
Jan 28, 2016 8.200 8.650 8.010 8.570 187,838 +0.12(+1.42%)
Jan 27, 2016 8.400 8.570 8.280 8.450 122,408 -0.04(-0.47%)
Jan 26, 2016 8.500 8.740 8.400 8.490 115,413 +0.04(+0.47%)
Jan 25, 2016 8.580 8.750 8.220 8.450 126,940 +0.05(+0.60%)
Jan 22, 2016 8.470 8.690 8.280 8.400 1,134,515 -0.12(-1.41%)
Jan 21, 2016 8.390 8.640 8.000 8.520 93,090 +0.07(+0.83%)
Jan 20, 2016 8.800 8.820 8.050 8.450 148,977 +0.03(+0.36%)
Jan 19, 2016 9.700 9.700 8.320 8.420 145,895 -1.48(-14.95%)
Jan 18, 2016 9.900 10.01 9.730 9.900 16,174 +0.07(+0.71%)
Jan 15, 2016 10.45 10.68 9.720 9.830 91,376 -0.07(-0.71%)
Jan 14, 2016 10.71 11.01 9.780 9.900 113,288 -1.07(-9.75%)
Jan 13, 2016 10.65 11.20 10.61 10.97 72,727 +0.32(+3.00%)
Jan 12, 2016 11.45 11.45 10.57 10.65 140,327 -0.99(-8.51%)
Jan 11, 2016 12.56 12.71 11.44 11.64 141,087 -1.00(-7.91%)
Jan 08, 2016 12.88 13.15 12.14 12.64 83,582 -0.54(-4.10%)
Jan 07, 2016 13.22 13.55 12.77 13.18 145,206 +0.29(+2.25%)
Jan 06, 2016 12.50 13.00 12.50 12.89 131,260 +0.67(+5.48%)
Jan 05, 2016 12.46 12.46 12.03 12.22 47,462 -0.10(-0.81%)
Jan 04, 2016 11.77 12.69 11.76 12.32 99,515 +0.87(+7.60%)
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%)
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.