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

Seabridge Gold (TSX: SEA )

21.44 +0.90 (+4.38%)
Streaming Delayed Price Updated: 2:55 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 (%)
Mar 31, 2014 8.100 8.100 7.780 7.850 28,612 -0.31(-3.80%)
Mar 28, 2014 8.070 8.380 8.050 8.160 21,086 +0.01(+0.12%)
Mar 27, 2014 8.260 8.370 7.950 8.150 23,610 -0.14(-1.69%)
Mar 26, 2014 8.670 8.830 8.290 8.290 20,300 -0.27(-3.15%)
Mar 25, 2014 8.750 8.870 8.550 8.560 21,288 -0.06(-0.70%)
Mar 24, 2014 9.090 9.090 8.580 8.620 68,013 -0.68(-7.31%)
Mar 21, 2014 9.950 10.02 9.070 9.300 146,147 -0.52(-5.30%)
Mar 20, 2014 9.820 10.04 9.740 9.820 30,260 -0.06(-0.61%)
Mar 19, 2014 10.12 10.12 9.810 9.880 19,501 -0.35(-3.42%)
Mar 18, 2014 10.05 10.35 9.970 10.23 19,754 +0.00(+0.00%)
Mar 17, 2014 10.67 10.80 10.18 10.23 11,631 -0.54(-5.01%)
Mar 14, 2014 10.80 11.16 10.62 10.77 32,359 +0.04(+0.37%)
Mar 13, 2014 10.19 10.86 10.19 10.73 42,526 +0.46(+4.48%)
Mar 12, 2014 10.10 10.35 10.10 10.27 12,790 +0.34(+3.42%)
Mar 11, 2014 10.17 10.35 9.910 9.930 22,800 -0.13(-1.29%)
Mar 10, 2014 10.00 10.09 9.840 10.06 14,500 +0.00(+0.00%)
Mar 07, 2014 10.10 10.20 9.900 10.06 23,670 -0.12(-1.18%)
Mar 06, 2014 10.10 10.25 10.09 10.18 27,292 +0.18(+1.80%)
Mar 05, 2014 9.890 10.10 9.700 10.00 22,452 +0.08(+0.81%)
Mar 04, 2014 9.750 9.990 9.750 9.920 14,234 +0.12(+1.22%)
Mar 03, 2014 9.960 10.15 9.730 9.800 16,832 +0.05(+0.51%)
Feb 28, 2014 9.650 9.750 9.390 9.750 22,936 +0.15(+1.56%)
Feb 27, 2014 9.900 10.00 9.600 9.600 18,822 -0.09(-0.93%)
Feb 26, 2014 9.910 9.930 9.430 9.690 20,746 -0.33(-3.29%)
Feb 25, 2014 10.34 10.34 10.00 10.02 19,228 -0.26(-2.53%)
Feb 24, 2014 10.51 10.56 10.14 10.28 20,980 +0.14(+1.38%)
Feb 21, 2014 10.20 10.22 9.920 10.14 26,989 +0.14(+1.40%)
Feb 20, 2014 9.620 10.15 9.560 10.00 29,664 +0.47(+4.93%)
Feb 19, 2014 10.01 10.15 9.500 9.530 37,875 -0.51(-5.08%)
Feb 18, 2014 10.42 10.42 10.00 10.04 50,982 -0.29(-2.81%)
Feb 14, 2014 10.33 10.33 10.33 0 +0.53(+5.41%)
Feb 13, 2014 9.320 9.810 9.320 9.800 122,285 +0.45(+4.81%)
Feb 12, 2014 9.940 9.940 9.300 9.350 72,231 -0.55(-5.56%)
Feb 11, 2014 9.750 10.12 9.750 9.900 29,074 +0.29(+3.02%)
Feb 10, 2014 9.460 9.870 9.420 9.610 33,709 +0.37(+4.00%)
Feb 07, 2014 8.900 9.250 8.740 9.240 15,068 +0.48(+5.48%)
Feb 06, 2014 8.870 8.900 8.700 8.760 17,290 +0.00(+0.00%)
Feb 05, 2014 9.180 9.220 8.760 8.760 11,889 -0.30(-3.31%)
Feb 04, 2014 8.750 9.070 8.720 9.060 21,624 +0.32(+3.66%)
Feb 03, 2014 8.980 9.060 8.700 8.740 15,953 -0.23(-2.56%)
Jan 31, 2014 9.030 9.190 8.790 8.970 18,094 -0.02(-0.22%)
Jan 30, 2014 9.150 9.190 8.930 8.990 90,318 -0.26(-2.81%)
Jan 29, 2014 9.170 9.280 8.880 9.250 36,876 +0.16(+1.76%)
Jan 28, 2014 8.850 9.140 8.730 9.090 19,509 +0.29(+3.30%)
Jan 27, 2014 9.270 9.370 8.760 8.800 19,682 -0.61(-6.48%)
Jan 24, 2014 9.800 9.890 9.110 9.410 27,350 -0.32(-3.29%)
Jan 23, 2014 9.280 9.840 9.280 9.730 42,061 +0.62(+6.81%)
Jan 22, 2014 9.420 9.490 9.090 9.110 25,351 -0.31(-3.29%)
Jan 21, 2014 9.150 9.460 8.950 9.420 26,243 +0.14(+1.51%)
Jan 20, 2014 9.150 9.450 9.150 9.280 14,016 +0.24(+2.65%)
Jan 17, 2014 8.710 9.050 8.710 9.040 227,655 +0.40(+4.63%)
Jan 16, 2014 8.810 8.940 8.630 8.640 70,441 -0.13(-1.48%)
Jan 15, 2014 8.940 8.860 8.650 8.770 48,661 -0.17(-1.90%)
Jan 14, 2014 9.280 9.280 8.750 8.940 53,868 -0.03(-0.33%)
Jan 13, 2014 8.600 9.000 8.600 8.970 16,331 +0.35(+4.06%)
Jan 10, 2014 8.440 8.640 8.440 8.620 22,053 +0.35(+4.23%)
Jan 09, 2014 8.290 8.440 8.180 8.270 8,684 -0.10(-1.19%)
Jan 08, 2014 8.480 8.580 8.300 8.370 25,331 -0.29(-3.35%)
Jan 07, 2014 8.600 8.740 8.400 8.660 28,922 +0.02(+0.23%)
Jan 06, 2014 8.590 9.020 8.590 8.640 31,157 +0.08(+0.93%)
Jan 03, 2014 8.750 8.840 8.540 8.560 33,449 -0.16(-1.83%)
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.